Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.96 | 11.00 | 10.95 | 10.95 | 2,601 | -0.05(-0.45%) |
Feb 27, 2017 | 10.95 | 11.00 | 10.95 | 11.00 | 2,785 | +0.12(+1.10%) |
Feb 24, 2017 | 11.00 | 11.00 | 10.72 | 10.88 | 3,475 | -0.11(-1.00%) |
Feb 22, 2017 | 10.99 | 10.99 | 10.99 | 9 | -0.06(-0.54%) | |
Feb 21, 2017 | 10.90 | 11.05 | 10.90 | 11.05 | 2,314 | +0.07(+0.64%) |
Feb 17, 2017 | 10.98 | 10.98 | 10.98 | 0 | -0.03(-0.27%) | |
Feb 16, 2017 | 11.00 | 11.01 | 10.91 | 11.01 | 2,153 | +0.06(+0.55%) |
Feb 15, 2017 | 10.93 | 11.03 | 10.93 | 10.95 | 9,350 | -0.01(-0.09%) |
Feb 14, 2017 | 10.97 | 11.05 | 10.93 | 10.96 | 12,877 | -0.09(-0.81%) |
Feb 13, 2017 | 11.12 | 11.12 | 11.05 | 11.05 | 2,224 | +0.01(+0.09%) |
Feb 10, 2017 | 10.93 | 11.04 | 10.93 | 11.04 | 4,095 | +0.17(+1.56%) |
Feb 09, 2017 | 10.91 | 11.05 | 10.85 | 10.87 | 32,982 | -0.02(-0.18%) |
Feb 08, 2017 | 10.91 | 10.94 | 10.89 | 10.89 | 5,251 | +0.12(+1.11%) |
Feb 07, 2017 | 10.63 | 10.90 | 10.63 | 10.77 | 6,595 | +0.08(+0.75%) |
Feb 06, 2017 | 10.64 | 10.70 | 10.64 | 10.69 | 2,765 | +0.18(+1.71%) |
Feb 03, 2017 | 10.53 | 10.53 | 10.07 | 10.51 | 7,002 | -0.09(-0.85%) |
Feb 02, 2017 | 10.55 | 10.69 | 10.55 | 10.60 | 2,879 | +0.00(+0.00%) |
Feb 01, 2017 | 10.45 | 10.60 | 10.43 | 10.60 | 17,608 | +0.27(+2.61%) |
Jan 31, 2017 | 10.48 | 10.48 | 10.31 | 10.33 | 4,301 | +0.04(+0.39%) |
Jan 30, 2017 | 10.40 | 10.40 | 10.25 | 10.29 | 4,627 | -0.08(-0.77%) |
Jan 27, 2017 | 10.53 | 10.53 | 10.37 | 10.37 | 2,747 | -0.04(-0.38%) |
Jan 26, 2017 | 10.15 | 10.48 | 9.900 | 10.41 | 37,656 | +0.21(+2.06%) |
Jan 25, 2017 | 10.20 | 10.20 | 9.820 | 10.20 | 2,939 | +0.05(+0.49%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.950 | 10.15 | 2,823 | +0.00(+0.00%) |
Jan 23, 2017 | 10.00 | 10.15 | 9.969 | 10.15 | 17,492 | +0.15(+1.50%) |
Jan 20, 2017 | 9.980 | 10.00 | 9.980 | 10.00 | 2,514 | -0.05(-0.50%) |
Jan 19, 2017 | 10.18 | 10.20 | 9.810 | 10.05 | 44,105 | -0.13(-1.28%) |
Jan 18, 2017 | 10.00 | 10.25 | 9.820 | 10.18 | 34,676 | +0.12(+1.19%) |
Jan 17, 2017 | 9.900 | 10.10 | 9.810 | 10.06 | 24,530 | +0.11(+1.11%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.24(+2.47%) | |
Jan 12, 2017 | 9.810 | 9.850 | 9.690 | 9.710 | 1,756 | -0.22(-2.22%) |
Jan 11, 2017 | 9.950 | 9.950 | 9.850 | 9.930 | 6,186 | +0.22(+2.27%) |
Jan 10, 2017 | 9.950 | 9.950 | 9.710 | 9.710 | 781 | -0.21(-2.12%) |
Jan 09, 2017 | 9.720 | 10.00 | 9.720 | 9.920 | 13,233 | -0.03(-0.30%) |
Jan 06, 2017 | 9.601 | 9.950 | 9.601 | 9.950 | 256 | +0.04(+0.40%) |
Jan 05, 2017 | 9.910 | 9.910 | 9.900 | 9.910 | 709 | -0.03(-0.30%) |
Jan 04, 2017 | 9.900 | 10.20 | 9.900 | 9.940 | 4,775 | +0.03(+0.30%) |
Jan 03, 2017 | 9.890 | 10.00 | 9.670 | 9.910 | 8,469 | +0.06(+0.61%) |
Dec 30, 2016 | 9.850 | 9.850 | 9.850 | 0 | -0.06(-0.61%) | |
Dec 29, 2016 | 9.880 | 10.00 | 9.848 | 9.910 | 16,039 | -0.02(-0.20%) |
Dec 28, 2016 | 10.08 | 10.08 | 9.870 | 9.930 | 12,141 | -0.18(-1.78%) |
Dec 27, 2016 | 10.14 | 10.20 | 10.08 | 10.11 | 10,523 | -0.09(-0.88%) |
Dec 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.25(+2.51%) | |
Dec 22, 2016 | 9.830 | 10.07 | 9.230 | 9.950 | 26,707 | +0.07(+0.71%) |
Dec 21, 2016 | 10.03 | 10.16 | 9.670 | 9.880 | 36,294 | -0.20(-1.98%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.770 | 10.08 | 33,263 | +0.08(+0.80%) |
Dec 19, 2016 | 9.820 | 10.00 | 9.820 | 10.00 | 16,679 | +0.06(+0.60%) |
Dec 16, 2016 | 9.890 | 9.980 | 9.760 | 9.940 | 107,180 | +0.10(+1.02%) |
Dec 15, 2016 | 9.750 | 10.00 | 9.750 | 9.840 | 17,749 | +0.14(+1.44%) |
Dec 14, 2016 | 9.720 | 10.00 | 9.540 | 9.700 | 7,992 | -0.10(-1.02%) |
Dec 13, 2016 | 9.890 | 9.890 | 9.058 | 9.800 | 24,939 | -0.04(-0.41%) |
Dec 12, 2016 | 10.00 | 10.06 | 9.690 | 9.840 | 28,146 | -0.15(-1.50%) |
Dec 09, 2016 | 10.09 | 10.19 | 9.760 | 9.990 | 52,607 | -0.08(-0.79%) |
Dec 08, 2016 | 10.20 | 10.20 | 10.04 | 10.07 | 20,757 | -0.30(-2.89%) |
Dec 07, 2016 | 10.45 | 10.50 | 10.20 | 10.37 | 29,452 | -0.11(-1.05%) |
Dec 06, 2016 | 10.38 | 10.50 | 10.26 | 10.48 | 38,698 | +0.13(+1.26%) |
Dec 05, 2016 | 9.385 | 10.86 | 9.385 | 10.35 | 82,028 | +0.97(+10.34%) |
Dec 02, 2016 | 9.380 | 9.430 | 9.370 | 9.380 | 1,054 | +0.05(+0.54%) |