Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.55 | 10.66 | 10.44 | 10.59 | 23,959 | -0.04(-0.34%) |
Feb 27, 2017 | 10.52 | 10.66 | 10.48 | 10.62 | 10,241 | +0.07(+0.68%) |
Feb 24, 2017 | 10.59 | 10.62 | 9.760 | 10.55 | 30,438 | -0.11(-1.01%) |
Feb 23, 2017 | 10.59 | 10.66 | 10.57 | 10.66 | 7,211 | +0.07(+0.68%) |
Feb 22, 2017 | 10.44 | 10.59 | 10.44 | 10.59 | 23,671 | +0.00(+0.00%) |
Feb 21, 2017 | 10.48 | 10.62 | 10.44 | 10.59 | 23,487 | +0.07(+0.69%) |
Feb 17, 2017 | 10.52 | 10.52 | 10.52 | 0 | +0.25(+2.46%) | |
Feb 16, 2017 | 10.26 | 10.30 | 10.26 | 10.26 | 18,463 | -0.04(-0.35%) |
Feb 15, 2017 | 10.19 | 10.30 | 10.10 | 10.30 | 56,203 | +0.18(+1.78%) |
Feb 14, 2017 | 10.01 | 10.23 | 9.940 | 10.12 | 31,679 | -0.04(-0.35%) |
Feb 13, 2017 | 10.05 | 10.16 | 10.05 | 10.16 | 49,781 | +0.11(+1.07%) |
Feb 10, 2017 | 9.976 | 10.05 | 9.976 | 10.05 | 21,233 | +0.07(+0.72%) |
Feb 09, 2017 | 9.869 | 9.976 | 9.869 | 9.976 | 5,838 | +0.04(+0.36%) |
Feb 08, 2017 | 9.976 | 9.976 | 9.904 | 9.940 | 21,151 | +0.07(+0.73%) |
Feb 07, 2017 | 9.868 | 9.976 | 9.868 | 9.868 | 66,051 | +0.07(+0.74%) |
Feb 06, 2017 | 9.780 | 9.976 | 9.652 | 9.796 | 50,710 | -0.07(-0.73%) |
Feb 03, 2017 | 9.832 | 9.940 | 9.649 | 9.868 | 15,813 | +0.04(+0.37%) |
Feb 02, 2017 | 9.796 | 9.904 | 9.688 | 9.832 | 4,066 | -0.04(-0.36%) |
Feb 01, 2017 | 9.832 | 9.904 | 9.699 | 9.868 | 9,667 | +0.11(+1.11%) |
Jan 31, 2017 | 9.652 | 9.760 | 9.544 | 9.760 | 10,770 | +0.04(+0.37%) |
Jan 30, 2017 | 9.760 | 9.904 | 9.652 | 9.724 | 11,465 | +0.14(+1.43%) |
Jan 27, 2017 | 9.694 | 9.801 | 9.444 | 9.587 | 21,350 | -0.07(-0.74%) |
Jan 26, 2017 | 9.765 | 9.821 | 9.444 | 9.658 | 23,515 | -0.07(-0.73%) |
Jan 25, 2017 | 9.765 | 9.843 | 9.694 | 9.729 | 15,132 | -0.04(-0.36%) |
Jan 24, 2017 | 9.755 | 9.765 | 9.704 | 9.765 | 4,279 | +0.11(+1.11%) |
Jan 23, 2017 | 9.765 | 9.765 | 9.658 | 9.658 | 7,646 | -0.11(-1.09%) |
Jan 20, 2017 | 9.765 | 9.765 | 9.672 | 9.765 | 5,240 | +0.00(+0.00%) |
Jan 19, 2017 | 9.622 | 9.765 | 9.622 | 9.765 | 11,813 | +0.07(+0.74%) |
Jan 18, 2017 | 9.694 | 9.694 | 9.587 | 9.694 | 6,713 | +0.07(+0.74%) |
Jan 17, 2017 | 9.658 | 9.765 | 9.551 | 9.622 | 25,390 | +0.00(+0.00%) |
Jan 13, 2017 | 9.622 | 9.622 | 9.622 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.622 | 9.765 | 9.551 | 9.622 | 35,791 | -0.07(-0.74%) |
Jan 11, 2017 | 9.587 | 9.729 | 9.551 | 9.694 | 28,979 | +0.21(+2.26%) |
Jan 10, 2017 | 9.444 | 9.516 | 9.409 | 9.480 | 8,643 | +0.14(+1.53%) |
Jan 09, 2017 | 9.587 | 9.622 | 9.302 | 9.337 | 19,198 | -0.14(-1.50%) |
Jan 06, 2017 | 9.444 | 9.836 | 9.444 | 9.480 | 9,133 | +0.04(+0.38%) |
Jan 05, 2017 | 9.480 | 9.551 | 9.444 | 9.444 | 34,440 | +0.00(+0.00%) |
Jan 04, 2017 | 9.302 | 9.480 | 9.302 | 9.444 | 15,626 | +0.12(+1.32%) |
Jan 03, 2017 | 9.302 | 9.551 | 9.052 | 9.321 | 13,004 | +0.06(+0.60%) |
Dec 30, 2016 | 9.266 | 9.266 | 9.266 | 0 | +0.04(+0.39%) | |
Dec 29, 2016 | 9.302 | 9.373 | 9.166 | 9.230 | 7,369 | -0.04(-0.38%) |
Dec 28, 2016 | 9.302 | 9.409 | 9.230 | 9.266 | 13,782 | -0.04(-0.38%) |
Dec 27, 2016 | 9.551 | 9.622 | 9.195 | 9.302 | 21,189 | -0.25(-2.61%) |
Dec 23, 2016 | 9.551 | 9.551 | 9.551 | 0 | +0.07(+0.75%) | |
Dec 22, 2016 | 9.409 | 9.622 | 9.409 | 9.480 | 15,967 | -0.04(-0.37%) |
Dec 21, 2016 | 9.337 | 9.516 | 9.337 | 9.516 | 15,514 | +0.11(+1.14%) |
Dec 20, 2016 | 9.213 | 9.444 | 9.213 | 9.409 | 38,510 | +0.36(+3.94%) |
Dec 19, 2016 | 8.945 | 9.138 | 8.945 | 9.052 | 11,456 | +0.11(+1.20%) |
Dec 16, 2016 | 9.256 | 9.256 | 8.945 | 8.945 | 74,921 | -0.21(-2.33%) |
Dec 15, 2016 | 9.203 | 9.266 | 9.159 | 9.159 | 7,386 | +0.04(+0.39%) |
Dec 14, 2016 | 9.159 | 9.266 | 9.017 | 9.123 | 10,144 | +0.11(+1.19%) |
Dec 13, 2016 | 9.266 | 9.373 | 9.017 | 9.017 | 57,350 | -0.21(-2.32%) |
Dec 12, 2016 | 9.266 | 9.373 | 9.159 | 9.230 | 29,406 | +0.04(+0.39%) |
Dec 09, 2016 | 9.230 | 9.337 | 9.195 | 9.195 | 19,062 | +0.00(+0.00%) |
Dec 08, 2016 | 9.373 | 9.373 | 9.195 | 9.195 | 13,826 | -0.05(-0.59%) |
Dec 07, 2016 | 9.230 | 9.409 | 9.159 | 9.249 | 24,243 | -0.02(-0.18%) |
Dec 06, 2016 | 8.910 | 9.409 | 8.910 | 9.266 | 43,109 | +0.36(+4.00%) |
Dec 05, 2016 | 8.838 | 8.910 | 8.769 | 8.910 | 8,819 | +0.07(+0.81%) |
Dec 02, 2016 | 8.860 | 8.860 | 8.767 | 8.838 | 7,855 | +0.11(+1.22%) |