Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.59 | 11.72 | 11.56 | 11.70 | 8,054,526 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,599,445 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.44 | 11.28 | 11.42 | 4,566,678 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.43 | 11.20 | 11.22 | 4,460,892 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.43 | 4,271,263 | -0.37(-3.11%) |
Feb 21, 2017 | 11.87 | 12.02 | 11.67 | 11.80 | 5,657,756 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.17 | 11.43 | 13,278,019 | -0.54(-4.53%) |
Feb 15, 2017 | 11.93 | 12.08 | 11.76 | 11.97 | 7,536,545 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.93 | 5,542,077 | -0.02(-0.14%) |
Feb 13, 2017 | 12.04 | 12.08 | 11.87 | 11.95 | 5,461,928 | -0.02(-0.14%) |
Feb 10, 2017 | 11.93 | 12.08 | 11.84 | 11.97 | 4,296,572 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.87 | 3,553,599 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.47 | 11.66 | 2,806,876 | +0.13(+1.16%) |
Feb 07, 2017 | 11.52 | 11.65 | 11.47 | 11.52 | 2,295,771 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,897 | -0.05(-0.40%) |
Feb 03, 2017 | 11.37 | 11.55 | 11.37 | 11.54 | 3,671,982 | +0.17(+1.51%) |
Feb 02, 2017 | 11.28 | 11.43 | 11.22 | 11.37 | 2,731,656 | +0.15(+1.34%) |
Feb 01, 2017 | 11.34 | 11.39 | 11.22 | 11.22 | 3,593,205 | -0.08(-0.67%) |
Jan 31, 2017 | 11.42 | 11.42 | 11.18 | 11.30 | 2,860,806 | -0.14(-1.24%) |
Jan 30, 2017 | 11.43 | 11.45 | 11.32 | 11.44 | 2,419,244 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,341,003 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.42 | 11.56 | 3,211,007 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.67 | 11.47 | 11.49 | 2,429,809 | -0.01(-0.07%) |
Jan 24, 2017 | 11.37 | 11.53 | 11.33 | 11.50 | 2,681,323 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.18 | 11.34 | 2,882,086 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.42 | 11.24 | 11.27 | 2,367,464 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.35 | 11.19 | 11.27 | 2,743,125 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.32 | 11.14 | 11.26 | 3,495,159 | +0.03(+0.30%) |
Jan 17, 2017 | 11.52 | 11.59 | 11.14 | 11.22 | 3,458,787 | -0.38(-3.24%) |
Jan 13, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.08(+0.65%) | |
Jan 12, 2017 | 11.40 | 11.54 | 11.33 | 11.52 | 2,198,361 | +0.13(+1.17%) |
Jan 11, 2017 | 11.28 | 11.41 | 11.21 | 11.39 | 2,047,742 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.27 | 2,329,670 | +0.06(+0.52%) |
Jan 09, 2017 | 11.06 | 11.26 | 10.93 | 11.22 | 2,759,966 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.22 | 10.98 | 11.06 | 5,544,392 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,732,401 | +0.01(+0.07%) |
Jan 04, 2017 | 11.22 | 11.39 | 11.22 | 11.38 | 3,338,991 | +0.18(+1.57%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.06 | 11.21 | 5,257,356 | -0.08(-0.74%) |
Dec 30, 2016 | 11.29 | 11.29 | 11.29 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.51 | 11.54 | 11.42 | 11.45 | 2,264,738 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.48 | 1,569,719 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,909,468 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.68 | 11.46 | 11.50 | 2,510,404 | -0.14(-1.22%) |
Dec 21, 2016 | 11.48 | 11.75 | 11.48 | 11.64 | 3,376,696 | +0.13(+1.09%) |
Dec 20, 2016 | 11.63 | 11.68 | 11.51 | 11.52 | 5,224,336 | -0.04(-0.36%) |
Dec 19, 2016 | 11.47 | 11.58 | 11.46 | 11.56 | 2,340,016 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.57 | 11.37 | 11.48 | 5,621,426 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.43 | 11.46 | 3,170,401 | -0.05(-0.44%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.48 | 11.51 | 3,830,846 | -0.15(-1.29%) |
Dec 13, 2016 | 11.52 | 11.72 | 11.52 | 11.66 | 3,715,138 | +0.14(+1.23%) |
Dec 12, 2016 | 11.53 | 11.64 | 11.45 | 11.52 | 3,197,538 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.68 | 11.52 | 11.54 | 4,458,309 | -0.02(-0.22%) |
Dec 08, 2016 | 11.35 | 11.63 | 11.32 | 11.57 | 5,345,717 | +0.22(+1.91%) |
Dec 07, 2016 | 11.22 | 11.39 | 11.15 | 11.35 | 7,514,190 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,859,194 | +0.12(+1.09%) |
Dec 05, 2016 | 10.56 | 10.79 | 10.56 | 10.73 | 6,695,160 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,594,770 | +0.05(+0.48%) |