Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.35 | 11.46 | 11.30 | 11.45 | 946,769 | +0.08(+0.69%) |
Feb 27, 2017 | 11.30 | 11.43 | 11.29 | 11.37 | 1,053,873 | -0.01(-0.06%) |
Feb 24, 2017 | 11.30 | 11.40 | 11.21 | 11.37 | 575,615 | +0.02(+0.19%) |
Feb 23, 2017 | 11.37 | 11.43 | 11.11 | 11.35 | 1,328,107 | +0.10(+0.89%) |
Feb 22, 2017 | 11.13 | 11.27 | 11.06 | 11.25 | 1,451,627 | +0.12(+1.09%) |
Feb 21, 2017 | 11.14 | 11.18 | 10.95 | 11.13 | 1,521,170 | -0.01(-0.06%) |
Feb 17, 2017 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.45%) | |
Feb 16, 2017 | 11.05 | 11.10 | 10.96 | 11.09 | 1,365,424 | +0.02(+0.19%) |
Feb 15, 2017 | 10.97 | 11.17 | 10.97 | 11.07 | 1,109,147 | -0.02(-0.19%) |
Feb 14, 2017 | 11.02 | 11.11 | 10.96 | 11.09 | 988,474 | +0.07(+0.65%) |
Feb 13, 2017 | 11.05 | 11.11 | 10.94 | 11.02 | 335,446 | -0.01(-0.13%) |
Feb 10, 2017 | 10.84 | 11.03 | 10.82 | 11.03 | 1,667,205 | +0.26(+2.39%) |
Feb 09, 2017 | 11.05 | 11.12 | 10.62 | 10.77 | 1,860,821 | -0.36(-3.28%) |
Feb 08, 2017 | 10.82 | 11.14 | 10.71 | 11.14 | 1,493,028 | +0.34(+3.11%) |
Feb 07, 2017 | 10.89 | 10.98 | 10.73 | 10.80 | 1,754,096 | -0.05(-0.46%) |
Feb 06, 2017 | 10.75 | 10.93 | 10.73 | 10.85 | 1,295,773 | +0.14(+1.27%) |
Feb 03, 2017 | 10.68 | 10.75 | 10.63 | 10.72 | 762,317 | +0.10(+0.94%) |
Feb 02, 2017 | 10.68 | 10.70 | 10.49 | 10.62 | 1,882,145 | -0.10(-0.94%) |
Feb 01, 2017 | 10.64 | 10.75 | 10.48 | 10.72 | 1,529,622 | +0.08(+0.74%) |
Jan 31, 2017 | 10.61 | 10.66 | 10.40 | 10.64 | 1,026,327 | +0.23(+2.20%) |
Jan 30, 2017 | 10.42 | 10.49 | 10.37 | 10.41 | 457,605 | -0.08(-0.75%) |
Jan 27, 2017 | 10.38 | 10.51 | 10.34 | 10.49 | 697,557 | +0.04(+0.41%) |
Jan 26, 2017 | 10.30 | 10.53 | 10.25 | 10.44 | 1,300,291 | +0.10(+0.97%) |
Jan 25, 2017 | 10.19 | 10.34 | 10.07 | 10.34 | 831,805 | +0.11(+1.05%) |
Jan 24, 2017 | 10.27 | 10.49 | 10.19 | 10.24 | 932,422 | -0.04(-0.35%) |
Jan 23, 2017 | 10.15 | 10.29 | 10.12 | 10.27 | 962,778 | +0.11(+1.13%) |
Jan 20, 2017 | 10.11 | 10.22 | 10.05 | 10.16 | 577,229 | +0.14(+1.36%) |
Jan 19, 2017 | 9.886 | 10.12 | 9.857 | 10.02 | 1,538,135 | +0.04(+0.43%) |
Jan 18, 2017 | 10.08 | 10.12 | 9.936 | 9.979 | 777,950 | -0.11(-1.13%) |
Jan 17, 2017 | 9.979 | 10.14 | 9.832 | 10.09 | 2,055,069 | +0.06(+0.57%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | -0.11(-1.13%) | |
Jan 12, 2017 | 10.06 | 10.22 | 10.01 | 10.15 | 1,025,693 | +0.12(+1.21%) |
Jan 11, 2017 | 9.915 | 10.06 | 9.843 | 10.03 | 776,976 | +0.13(+1.30%) |
Jan 10, 2017 | 9.929 | 9.972 | 9.811 | 9.900 | 845,062 | -0.04(-0.36%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.836 | 9.936 | 739,119 | -0.04(-0.36%) |
Jan 06, 2017 | 10.06 | 10.06 | 9.857 | 9.972 | 901,435 | -0.08(-0.78%) |
Jan 05, 2017 | 9.915 | 10.14 | 9.750 | 10.05 | 1,599,739 | +0.11(+1.08%) |
Jan 04, 2017 | 10.12 | 10.12 | 9.850 | 9.943 | 1,110,828 | -0.16(-1.63%) |
Jan 03, 2017 | 10.08 | 10.27 | 10.07 | 10.11 | 1,838,068 | +0.03(+0.28%) |
Dec 30, 2016 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.14%) | |
Dec 29, 2016 | 10.05 | 10.11 | 10.01 | 10.09 | 447,837 | +0.09(+0.86%) |
Dec 28, 2016 | 10.16 | 10.22 | 9.936 | 10.01 | 1,095,298 | -0.18(-1.75%) |
Dec 27, 2016 | 9.980 | 10.23 | 9.955 | 10.19 | 685,286 | +0.17(+1.67%) |
Dec 23, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.21%) | |
Dec 22, 2016 | 9.935 | 10.05 | 9.858 | 9.997 | 1,006,645 | +0.01(+0.07%) |
Dec 21, 2016 | 9.969 | 10.08 | 9.924 | 9.990 | 1,179,457 | -0.14(-1.38%) |
Dec 20, 2016 | 10.08 | 10.15 | 9.962 | 10.13 | 1,072,073 | +0.01(+0.07%) |
Dec 19, 2016 | 9.830 | 10.18 | 9.760 | 10.12 | 1,917,951 | +0.29(+2.98%) |
Dec 16, 2016 | 9.788 | 9.851 | 9.718 | 9.830 | 1,642,469 | +0.00(+0.00%) |
Dec 15, 2016 | 9.760 | 9.879 | 9.704 | 9.830 | 982,365 | +0.05(+0.50%) |
Dec 14, 2016 | 9.886 | 9.935 | 9.753 | 9.781 | 854,589 | -0.13(-1.27%) |
Dec 13, 2016 | 9.753 | 9.962 | 9.690 | 9.907 | 1,090,068 | +0.16(+1.65%) |
Dec 12, 2016 | 9.921 | 10.06 | 9.676 | 9.746 | 670,265 | -0.02(-0.21%) |
Dec 09, 2016 | 9.955 | 9.955 | 9.760 | 9.767 | 816,706 | -0.21(-2.10%) |
Dec 08, 2016 | 10.03 | 10.03 | 9.851 | 9.976 | 781,336 | +0.15(+1.56%) |
Dec 07, 2016 | 9.690 | 9.865 | 9.634 | 9.823 | 510,214 | +0.10(+1.08%) |
Dec 06, 2016 | 9.690 | 9.760 | 9.627 | 9.718 | 856,096 | +0.07(+0.72%) |
Dec 05, 2016 | 9.613 | 9.690 | 9.537 | 9.648 | 536,040 | +0.01(+0.14%) |
Dec 02, 2016 | 9.578 | 9.690 | 9.509 | 9.634 | 1,646,979 | +0.10(+1.02%) |