Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.26 | 10.26 | 10.24 | 10.24 | 501 | -0.02(-0.19%) |
Feb 27, 2017 | 10.09 | 10.26 | 10.06 | 10.26 | 1,060 | -0.19(-1.82%) |
Feb 24, 2017 | 10.42 | 10.45 | 10.42 | 10.45 | 2,071 | -0.17(-1.60%) |
Feb 23, 2017 | 10.49 | 10.62 | 10.49 | 10.62 | 3,935 | +0.06(+0.57%) |
Feb 22, 2017 | 10.56 | 10.56 | 10.55 | 10.56 | 3,456 | -0.04(-0.38%) |
Feb 21, 2017 | 10.58 | 10.61 | 10.46 | 10.60 | 8,742 | -0.03(-0.28%) |
Feb 17, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.11(+1.05%) | |
Feb 16, 2017 | 10.46 | 10.52 | 10.46 | 10.52 | 638 | +0.26(+2.53%) |
Feb 15, 2017 | 10.22 | 10.26 | 10.15 | 10.26 | 2,031 | -0.09(-0.87%) |
Feb 14, 2017 | 10.36 | 10.41 | 10.17 | 10.35 | 1,814 | +0.28(+2.78%) |
Feb 13, 2017 | 10.22 | 10.22 | 10.07 | 10.07 | 556 | -0.03(-0.30%) |
Feb 10, 2017 | 10.11 | 10.20 | 10.10 | 10.10 | 3,325 | -0.26(-2.51%) |
Feb 09, 2017 | 10.22 | 10.41 | 10.08 | 10.36 | 3,374 | +0.20(+1.94%) |
Feb 08, 2017 | 10.05 | 10.20 | 9.900 | 10.16 | 2,509 | +0.16(+1.62%) |
Feb 06, 2017 | 10.00 | 10.00 | 10.00 | 318 | +0.20(+2.04%) | |
Feb 03, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,114 | -0.04(-0.38%) |
Feb 02, 2017 | 10.40 | 10.40 | 9.650 | 9.838 | 3,719 | -0.90(-8.40%) |
Feb 01, 2017 | 10.73 | 10.79 | 10.51 | 10.74 | 1,401 | +0.15(+1.42%) |
Jan 31, 2017 | 10.40 | 10.59 | 10.40 | 10.59 | 3,415 | -0.01(-0.09%) |
Jan 30, 2017 | 10.60 | 10.60 | 10.56 | 10.60 | 2,054 | -0.30(-2.75%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 1,830 | -0.64(-5.55%) |
Jan 26, 2017 | 11.54 | 11.54 | 11.54 | 11.54 | 999 | +0.25(+2.21%) |
Jan 25, 2017 | 11.27 | 11.29 | 11.20 | 11.29 | 7,514 | -0.10(-0.88%) |
Jan 24, 2017 | 11.43 | 11.43 | 11.38 | 11.39 | 5,317 | -0.03(-0.26%) |
Jan 23, 2017 | 11.42 | 11.42 | 11.25 | 11.42 | 4,803 | +0.03(+0.26%) |
Jan 20, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 1,198 | -0.18(-1.56%) |
Jan 19, 2017 | 11.57 | 11.57 | 11.52 | 11.57 | 2,262 | +0.13(+1.14%) |
Jan 18, 2017 | 11.44 | 11.44 | 11.11 | 11.44 | 6,334 | +0.04(+0.35%) |
Jan 17, 2017 | 11.39 | 11.40 | 11.35 | 11.40 | 6,902 | -0.34(-2.90%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.13(-1.10%) | |
Jan 12, 2017 | 11.87 | 11.87 | 11.56 | 11.87 | 2,960 | -0.04(-0.34%) |
Jan 11, 2017 | 11.89 | 11.91 | 11.89 | 11.91 | 1,081 | +0.16(+1.36%) |
Jan 10, 2017 | 11.95 | 11.95 | 11.75 | 11.75 | 486 | -0.31(-2.57%) |
Jan 09, 2017 | 12.04 | 12.06 | 11.91 | 12.06 | 7,145 | -0.05(-0.41%) |
Jan 06, 2017 | 12.12 | 12.13 | 12.00 | 12.11 | 5,734 | -0.10(-0.82%) |
Jan 05, 2017 | 12.16 | 12.21 | 12.16 | 12.21 | 2,580 | +0.28(+2.35%) |
Jan 04, 2017 | 11.88 | 11.93 | 11.88 | 11.93 | 1,508 | +0.02(+0.17%) |
Jan 03, 2017 | 11.54 | 11.91 | 11.54 | 11.91 | 3,746 | -0.03(-0.25%) |
Dec 30, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.69 | 11.94 | 11.69 | 11.94 | 3,116 | +0.03(+0.25%) |
Dec 28, 2016 | 11.78 | 11.91 | 11.64 | 11.91 | 5,005 | +0.14(+1.19%) |
Dec 27, 2016 | 11.77 | 11.77 | 11.72 | 11.77 | 1,772 | +0.30(+2.62%) |
Dec 23, 2016 | 11.47 | 11.47 | 11.47 | 0 | +0.39(+3.52%) | |
Dec 22, 2016 | 11.13 | 11.13 | 11.08 | 11.08 | 1,129 | +0.22(+2.03%) |
Dec 21, 2016 | 11.19 | 11.19 | 10.86 | 10.86 | 1,882 | +0.20(+1.88%) |
Dec 20, 2016 | 10.66 | 10.98 | 10.66 | 10.66 | 4,238 | -0.01(-0.09%) |
Dec 19, 2016 | 10.38 | 10.70 | 10.38 | 10.67 | 16,363 | +0.43(+4.20%) |
Dec 16, 2016 | 10.34 | 10.62 | 10.24 | 10.24 | 5,110 | -0.28(-2.66%) |
Dec 15, 2016 | 10.53 | 10.70 | 10.52 | 10.52 | 10,513 | -0.44(-4.01%) |
Dec 14, 2016 | 11.03 | 11.08 | 10.96 | 10.96 | 5,207 | +0.10(+0.92%) |
Dec 13, 2016 | 10.86 | 11.18 | 10.86 | 10.86 | 2,405 | +0.01(+0.09%) |
Dec 12, 2016 | 10.91 | 11.19 | 10.85 | 10.85 | 2,785 | +0.05(+0.46%) |
Dec 09, 2016 | 10.88 | 11.21 | 10.80 | 10.80 | 3,185 | -0.23(-2.09%) |
Dec 08, 2016 | 11.00 | 11.03 | 10.67 | 11.03 | 2,625 | +0.46(+4.35%) |
Dec 07, 2016 | 10.72 | 10.72 | 10.44 | 10.57 | 756 | +0.12(+1.15%) |
Dec 06, 2016 | 10.45 | 10.72 | 10.45 | 10.45 | 6,021 | -0.13(-1.23%) |
Dec 05, 2016 | 10.60 | 10.70 | 10.58 | 10.58 | 8,027 | -0.11(-1.03%) |
Dec 02, 2016 | 10.92 | 10.92 | 10.64 | 10.69 | 1,897 | +0.01(+0.09%) |