Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.28 | 11.32 | 11.23 | 11.32 | 10,326 | +0.11(+1.00%) |
Mar 30, 2017 | 11.13 | 11.27 | 11.09 | 11.21 | 20,251 | -0.02(-0.20%) |
Mar 29, 2017 | 11.24 | 11.24 | 10.90 | 11.23 | 29,764 | +0.11(+1.01%) |
Mar 28, 2017 | 10.81 | 11.12 | 10.81 | 11.12 | 30,857 | +0.09(+0.84%) |
Mar 27, 2017 | 10.68 | 11.03 | 10.68 | 11.03 | 31,393 | +0.30(+2.80%) |
Mar 24, 2017 | 10.79 | 10.92 | 10.73 | 10.73 | 29,112 | -0.03(-0.31%) |
Mar 23, 2017 | 10.87 | 10.92 | 10.74 | 10.76 | 14,018 | -0.11(-1.03%) |
Mar 22, 2017 | 10.80 | 10.87 | 10.75 | 10.87 | 13,245 | +0.09(+0.83%) |
Mar 21, 2017 | 11.10 | 11.12 | 10.78 | 10.78 | 26,622 | -0.24(-2.14%) |
Mar 20, 2017 | 11.02 | 11.12 | 11.01 | 11.02 | 25,442 | +0.01(+0.10%) |
Mar 17, 2017 | 11.03 | 11.08 | 11.01 | 11.01 | 61,214 | +0.03(+0.30%) |
Mar 16, 2017 | 10.86 | 11.13 | 10.86 | 10.97 | 29,732 | +0.15(+1.37%) |
Mar 15, 2017 | 10.81 | 11.14 | 10.75 | 10.82 | 73,895 | -0.06(-0.56%) |
Mar 14, 2017 | 11.43 | 11.43 | 10.81 | 10.89 | 35,508 | -0.08(-0.70%) |
Mar 13, 2017 | 11.00 | 11.15 | 10.92 | 10.96 | 32,543 | -0.06(-0.50%) |
Mar 10, 2017 | 11.04 | 11.07 | 10.98 | 11.02 | 13,985 | +0.10(+0.91%) |
Mar 09, 2017 | 11.02 | 11.09 | 10.92 | 10.92 | 19,352 | -0.10(-0.95%) |
Mar 08, 2017 | 10.98 | 11.12 | 10.98 | 11.02 | 19,653 | -0.02(-0.21%) |
Mar 07, 2017 | 11.07 | 11.10 | 11.02 | 11.05 | 91,606 | -0.02(-0.19%) |
Mar 06, 2017 | 11.08 | 11.10 | 10.95 | 11.07 | 96,238 | +0.06(+0.50%) |
Mar 03, 2017 | 11.07 | 11.30 | 10.93 | 11.01 | 46,603 | -0.10(-0.94%) |
Mar 02, 2017 | 11.00 | 11.26 | 11.00 | 11.12 | 41,575 | +0.14(+1.31%) |
Mar 01, 2017 | 10.87 | 11.12 | 10.87 | 10.97 | 35,092 | +0.08(+0.76%) |
Feb 28, 2017 | 10.99 | 11.02 | 10.89 | 10.89 | 12,283 | +0.01(+0.05%) |
Feb 27, 2017 | 10.87 | 10.94 | 10.87 | 10.89 | 21,232 | -0.01(-0.10%) |
Feb 24, 2017 | 10.92 | 10.92 | 10.87 | 10.90 | 6,169 | -0.02(-0.15%) |
Feb 23, 2017 | 11.02 | 11.02 | 10.88 | 10.91 | 15,123 | -0.01(-0.13%) |
Feb 22, 2017 | 10.80 | 10.97 | 10.80 | 10.93 | 15,466 | +0.16(+1.51%) |
Feb 21, 2017 | 10.81 | 11.02 | 10.75 | 10.76 | 32,717 | -0.14(-1.31%) |
Feb 17, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.97 | 11.02 | 10.69 | 10.79 | 43,435 | -0.08(-0.76%) |
Feb 15, 2017 | 10.84 | 10.99 | 10.69 | 10.87 | 16,396 | +0.08(+0.77%) |
Feb 14, 2017 | 10.75 | 10.79 | 10.75 | 10.79 | 5,357 | +0.12(+1.13%) |
Feb 13, 2017 | 10.80 | 11.02 | 10.64 | 10.67 | 10,523 | -0.10(-0.97%) |
Feb 10, 2017 | 10.83 | 10.92 | 10.64 | 10.77 | 22,899 | -0.08(-0.76%) |
Feb 09, 2017 | 10.82 | 10.94 | 10.80 | 10.86 | 8,888 | +0.14(+1.29%) |
Feb 08, 2017 | 10.96 | 10.96 | 10.62 | 10.72 | 11,828 | -0.20(-1.82%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.75 | 10.92 | 10,959 | -0.04(-0.40%) |
Feb 06, 2017 | 10.75 | 11.19 | 10.75 | 10.96 | 24,013 | +0.19(+1.74%) |
Feb 03, 2017 | 11.02 | 11.11 | 10.72 | 10.77 | 17,686 | -0.19(-1.71%) |
Feb 02, 2017 | 10.65 | 10.99 | 10.64 | 10.96 | 38,748 | +0.20(+1.84%) |
Feb 01, 2017 | 10.79 | 10.86 | 10.67 | 10.76 | 14,938 | -0.12(-1.11%) |
Jan 31, 2017 | 10.65 | 10.97 | 10.65 | 10.89 | 7,809 | +0.12(+1.08%) |
Jan 30, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 18,174 | +0.09(+0.83%) |
Jan 27, 2017 | 10.65 | 10.88 | 10.64 | 10.68 | 6,043 | -0.01(-0.05%) |
Jan 26, 2017 | 10.82 | 10.82 | 10.64 | 10.69 | 13,203 | -0.09(-0.82%) |
Jan 25, 2017 | 10.76 | 10.77 | 10.62 | 10.77 | 13,123 | +0.07(+0.67%) |
Jan 24, 2017 | 10.69 | 10.77 | 10.66 | 10.70 | 15,290 | +0.06(+0.52%) |
Jan 23, 2017 | 10.68 | 10.79 | 10.57 | 10.65 | 36,740 | -0.08(-0.72%) |
Jan 20, 2017 | 10.58 | 10.77 | 10.58 | 10.73 | 13,499 | +0.14(+1.35%) |
Jan 19, 2017 | 10.64 | 10.77 | 10.55 | 10.58 | 30,601 | -0.01(-0.05%) |
Jan 18, 2017 | 10.69 | 10.75 | 10.59 | 10.59 | 22,315 | -0.10(-0.93%) |
Jan 17, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 53,566 | +0.02(+0.21%) |
Jan 13, 2017 | 10.66 | 10.66 | 10.66 | 0 | -0.06(-0.51%) | |
Jan 12, 2017 | 10.68 | 10.77 | 10.61 | 10.72 | 65,251 | +0.02(+0.15%) |
Jan 11, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 15,293 | +0.06(+0.57%) |
Jan 10, 2017 | 10.53 | 10.75 | 10.53 | 10.64 | 33,289 | +0.09(+0.84%) |
Jan 09, 2017 | 10.48 | 10.72 | 10.47 | 10.55 | 23,594 | +0.06(+0.52%) |
Jan 06, 2017 | 10.62 | 10.69 | 10.50 | 10.50 | 31,728 | -0.19(-1.75%) |
Jan 05, 2017 | 10.66 | 10.75 | 10.40 | 10.69 | 16,295 | +0.20(+1.95%) |
Jan 04, 2017 | 10.57 | 10.72 | 10.43 | 10.48 | 25,135 | +0.04(+0.37%) |