Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 120,210 | -0.10(-0.95%) |
Feb 27, 2017 | 10.75 | 11.20 | 10.45 | 10.55 | 234,248 | -0.10(-0.94%) |
Feb 24, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 73,503 | +0.10(+0.95%) |
Feb 23, 2017 | 10.05 | 10.65 | 10.00 | 10.55 | 190,607 | +0.05(+0.48%) |
Feb 22, 2017 | 10.55 | 10.65 | 10.25 | 10.50 | 114,401 | -0.10(-0.94%) |
Feb 21, 2017 | 10.90 | 10.95 | 10.55 | 10.60 | 111,458 | -0.25(-2.30%) |
Feb 17, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 102,185 | -0.10(-0.92%) |
Feb 15, 2017 | 10.45 | 10.90 | 10.45 | 10.85 | 122,467 | +0.35(+3.33%) |
Feb 14, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 70,787 | -0.10(-0.94%) |
Feb 13, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 82,987 | -0.15(-1.40%) |
Feb 10, 2017 | 10.75 | 10.80 | 10.65 | 10.75 | 91,076 | +0.10(+0.94%) |
Feb 09, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 74,306 | +0.15(+1.43%) |
Feb 08, 2017 | 10.40 | 10.55 | 10.40 | 10.50 | 68,223 | +0.15(+1.45%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.35 | 10.35 | 71,364 | -0.15(-1.43%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.25 | 10.50 | 151,792 | -0.10(-0.94%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 123,662 | -0.10(-0.93%) |
Feb 02, 2017 | 10.80 | 10.85 | 10.35 | 10.70 | 119,190 | -0.10(-0.93%) |
Feb 01, 2017 | 10.95 | 11.25 | 10.80 | 10.80 | 179,157 | -0.10(-0.92%) |
Jan 31, 2017 | 10.30 | 11.00 | 10.10 | 10.90 | 308,052 | +0.65(+6.34%) |
Jan 30, 2017 | 10.35 | 10.55 | 10.11 | 10.25 | 254,503 | -0.10(-0.97%) |
Jan 27, 2017 | 10.00 | 10.40 | 9.900 | 10.35 | 129,069 | +0.45(+4.55%) |
Jan 26, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 92,591 | -0.10(-1.00%) |
Jan 25, 2017 | 10.15 | 10.30 | 9.875 | 10.00 | 129,470 | -0.10(-0.99%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.850 | 10.10 | 78,760 | +0.00(+0.00%) |
Jan 23, 2017 | 9.700 | 10.15 | 8.750 | 10.10 | 190,979 | +0.30(+3.06%) |
Jan 20, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 75,720 | -0.10(-1.01%) |
Jan 19, 2017 | 10.00 | 10.01 | 9.875 | 9.900 | 102,787 | -0.10(-1.00%) |
Jan 18, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 95,444 | -0.20(-1.96%) |
Jan 17, 2017 | 10.55 | 10.65 | 10.10 | 10.20 | 149,682 | -0.25(-2.39%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.45(+4.50%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.950 | 10.00 | 168,354 | -0.25(-2.44%) |
Jan 11, 2017 | 10.30 | 10.40 | 9.850 | 10.25 | 189,539 | +0.05(+0.49%) |
Jan 10, 2017 | 10.25 | 10.50 | 9.775 | 10.20 | 326,469 | -0.10(-0.97%) |
Jan 09, 2017 | 9.400 | 10.45 | 9.400 | 10.30 | 891,353 | +1.00(+10.75%) |
Jan 06, 2017 | 8.800 | 9.300 | 8.800 | 9.300 | 512,124 | +0.50(+5.68%) |
Jan 05, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 84,508 | -0.15(-1.68%) |
Jan 04, 2017 | 8.950 | 9.000 | 8.750 | 8.950 | 79,692 | +0.05(+0.56%) |
Jan 03, 2017 | 9.100 | 9.100 | 8.800 | 8.900 | 173,010 | -0.10(-1.11%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
Dec 29, 2016 | 8.550 | 9.050 | 8.350 | 8.950 | 241,701 | +0.45(+5.29%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.350 | 8.500 | 150,889 | +0.00(+0.00%) |
Dec 27, 2016 | 8.400 | 8.600 | 8.350 | 8.500 | 133,580 | +0.00(+0.00%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.600 | 8.750 | 8.500 | 8.550 | 79,939 | -0.10(-1.16%) |
Dec 21, 2016 | 8.750 | 8.750 | 8.550 | 8.650 | 104,592 | +0.00(+0.00%) |
Dec 20, 2016 | 8.650 | 8.700 | 8.600 | 8.650 | 84,252 | +0.10(+1.17%) |
Dec 19, 2016 | 8.750 | 8.825 | 8.550 | 8.550 | 78,200 | -0.25(-2.84%) |
Dec 16, 2016 | 8.850 | 9.100 | 8.750 | 8.800 | 228,135 | -0.05(-0.56%) |
Dec 15, 2016 | 8.750 | 8.900 | 8.600 | 8.850 | 120,362 | +0.15(+1.72%) |
Dec 14, 2016 | 8.800 | 8.950 | 8.650 | 8.700 | 82,403 | -0.20(-2.25%) |
Dec 13, 2016 | 8.450 | 8.925 | 8.250 | 8.900 | 139,816 | +0.50(+5.95%) |
Dec 12, 2016 | 8.200 | 8.550 | 8.150 | 8.400 | 141,792 | +0.15(+1.82%) |
Dec 09, 2016 | 8.400 | 8.550 | 8.225 | 8.250 | 153,846 | -0.10(-1.20%) |
Dec 08, 2016 | 8.350 | 8.550 | 8.300 | 8.350 | 201,167 | +0.00(+0.00%) |
Dec 07, 2016 | 8.425 | 8.425 | 8.200 | 8.350 | 142,142 | -0.10(-1.18%) |
Dec 06, 2016 | 8.450 | 8.500 | 8.250 | 8.450 | 69,710 | +0.05(+0.60%) |
Dec 05, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 112,006 | +0.30(+3.70%) |
Dec 02, 2016 | 8.200 | 8.400 | 8.050 | 8.100 | 85,070 | -0.10(-1.22%) |