Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.10 | 11.10 | 10.90 | 10.94 | 133,437 | -0.15(-1.35%) |
Feb 27, 2017 | 11.07 | 11.18 | 11.07 | 11.09 | 109,537 | -0.03(-0.28%) |
Feb 24, 2017 | 11.17 | 11.17 | 11.07 | 11.12 | 99,689 | -0.25(-2.22%) |
Feb 23, 2017 | 11.63 | 11.63 | 11.29 | 11.37 | 116,598 | -0.10(-0.86%) |
Feb 22, 2017 | 11.52 | 11.52 | 11.37 | 11.47 | 149,589 | -0.08(-0.68%) |
Feb 21, 2017 | 11.64 | 11.64 | 11.49 | 11.55 | 303,485 | +0.28(+2.49%) |
Feb 17, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.48 | 11.48 | 11.22 | 11.26 | 109,956 | -0.14(-1.25%) |
Feb 15, 2017 | 11.22 | 11.41 | 11.15 | 11.40 | 236,959 | +0.24(+2.20%) |
Feb 14, 2017 | 11.06 | 11.15 | 10.88 | 11.15 | 104,686 | +0.11(+1.00%) |
Feb 13, 2017 | 11.03 | 11.06 | 10.92 | 11.04 | 140,415 | +0.15(+1.34%) |
Feb 10, 2017 | 10.85 | 10.92 | 10.73 | 10.90 | 62,470 | +0.23(+2.11%) |
Feb 09, 2017 | 10.63 | 10.68 | 10.55 | 10.67 | 88,435 | +0.08(+0.75%) |
Feb 08, 2017 | 10.49 | 10.60 | 10.44 | 10.59 | 27,887 | +0.16(+1.51%) |
Feb 07, 2017 | 10.55 | 10.55 | 10.40 | 10.43 | 43,774 | -0.04(-0.39%) |
Feb 06, 2017 | 10.58 | 10.61 | 10.47 | 10.48 | 74,960 | -0.16(-1.53%) |
Feb 03, 2017 | 10.66 | 10.71 | 10.55 | 10.64 | 121,857 | +0.09(+0.81%) |
Feb 02, 2017 | 10.53 | 10.59 | 10.47 | 10.55 | 50,069 | +0.08(+0.75%) |
Feb 01, 2017 | 10.43 | 10.49 | 10.33 | 10.47 | 61,123 | +0.16(+1.53%) |
Jan 31, 2017 | 10.28 | 10.36 | 10.26 | 10.32 | 55,482 | +0.06(+0.62%) |
Jan 30, 2017 | 10.31 | 10.36 | 10.23 | 10.25 | 78,369 | -0.12(-1.18%) |
Jan 27, 2017 | 10.30 | 10.40 | 10.30 | 10.38 | 44,492 | +0.11(+1.12%) |
Jan 26, 2017 | 10.26 | 10.26 | 10.17 | 10.26 | 53,449 | +0.01(+0.08%) |
Jan 25, 2017 | 10.16 | 10.26 | 10.16 | 10.25 | 16,329 | +0.10(+1.01%) |
Jan 24, 2017 | 10.19 | 10.24 | 10.09 | 10.15 | 83,145 | +0.03(+0.31%) |
Jan 23, 2017 | 10.02 | 10.16 | 9.945 | 10.12 | 84,236 | +0.19(+1.91%) |
Jan 20, 2017 | 9.898 | 9.968 | 9.802 | 9.929 | 16,102 | +0.20(+2.03%) |
Jan 19, 2017 | 9.733 | 9.794 | 9.684 | 9.731 | 7,109 | +0.00(+0.00%) |
Jan 18, 2017 | 9.889 | 9.921 | 9.731 | 9.731 | 36,982 | -0.13(-1.36%) |
Jan 17, 2017 | 9.763 | 9.881 | 9.755 | 9.866 | 19,280 | +0.16(+1.63%) |
Jan 13, 2017 | 9.708 | 9.708 | 9.708 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.704 | 9.779 | 9.677 | 9.692 | 52,642 | +0.18(+1.91%) |
Jan 11, 2017 | 9.265 | 9.518 | 9.210 | 9.510 | 105,652 | +0.16(+1.69%) |
Jan 10, 2017 | 9.384 | 9.455 | 9.313 | 9.352 | 114,075 | +0.06(+0.68%) |
Jan 09, 2017 | 9.273 | 9.344 | 9.250 | 9.289 | 17,395 | +0.11(+1.17%) |
Jan 06, 2017 | 9.226 | 9.242 | 9.131 | 9.182 | 48,276 | -0.12(-1.24%) |
Jan 05, 2017 | 9.257 | 9.344 | 9.242 | 9.297 | 39,210 | +0.10(+1.12%) |
Jan 04, 2017 | 9.099 | 9.199 | 9.099 | 9.194 | 23,668 | +0.24(+2.65%) |
Jan 03, 2017 | 8.855 | 8.996 | 8.855 | 8.957 | 28,435 | +0.29(+3.37%) |
Dec 30, 2016 | 8.665 | 8.665 | 8.665 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.667 | 8.760 | 8.665 | 8.752 | 94,935 | +0.09(+1.09%) |
Dec 28, 2016 | 8.633 | 8.674 | 8.570 | 8.657 | 19,056 | +0.08(+0.92%) |
Dec 27, 2016 | 8.483 | 8.597 | 8.483 | 8.578 | 46,409 | +0.09(+1.12%) |
Dec 23, 2016 | 8.483 | 8.483 | 8.483 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.191 | 8.333 | 8.191 | 8.333 | 54,119 | +0.10(+1.25%) |
Dec 21, 2016 | 8.199 | 8.238 | 8.175 | 8.231 | 12,284 | +0.33(+4.17%) |
Dec 20, 2016 | 7.833 | 7.916 | 7.833 | 7.901 | 19,065 | +0.03(+0.38%) |
Dec 19, 2016 | 7.953 | 7.961 | 7.864 | 7.871 | 20,568 | -0.07(-0.85%) |
Dec 16, 2016 | 7.938 | 7.976 | 7.894 | 7.938 | 30,170 | -0.04(-0.47%) |
Dec 15, 2016 | 7.857 | 7.984 | 7.826 | 7.976 | 5,668 | +0.10(+1.24%) |
Dec 14, 2016 | 8.089 | 8.096 | 7.860 | 7.878 | 23,569 | -0.29(-3.59%) |
Dec 13, 2016 | 8.149 | 8.202 | 8.104 | 8.172 | 23,137 | +0.12(+1.50%) |
Dec 12, 2016 | 8.059 | 8.157 | 8.029 | 8.051 | 61,177 | -0.11(-1.29%) |
Dec 09, 2016 | 8.200 | 8.232 | 8.135 | 8.157 | 13,866 | -0.05(-0.64%) |
Dec 08, 2016 | 8.202 | 8.224 | 8.126 | 8.209 | 49,837 | -0.02(-0.18%) |
Dec 07, 2016 | 8.081 | 8.224 | 8.081 | 8.224 | 16,145 | +0.20(+2.44%) |
Dec 06, 2016 | 7.923 | 8.096 | 7.863 | 8.029 | 137,063 | +0.08(+0.95%) |
Dec 05, 2016 | 7.810 | 7.953 | 7.810 | 7.953 | 525,737 | +0.13(+1.63%) |
Dec 02, 2016 | 7.810 | 7.946 | 7.773 | 7.825 | 578,174 | -0.02(-0.29%) |