Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.97 | 11.45 | 10.89 | 11.41 | 206,228 | +0.36(+3.24%) |
Mar 30, 2017 | 10.58 | 11.09 | 10.58 | 11.05 | 113,961 | +0.52(+4.91%) |
Mar 29, 2017 | 10.54 | 10.78 | 10.46 | 10.54 | 75,379 | -0.08(-0.75%) |
Mar 28, 2017 | 10.42 | 10.78 | 10.38 | 10.62 | 66,913 | +0.12(+1.14%) |
Mar 27, 2017 | 10.46 | 10.58 | 10.38 | 10.50 | 33,117 | -0.08(-0.75%) |
Mar 24, 2017 | 10.62 | 10.74 | 10.44 | 10.58 | 39,913 | -0.04(-0.37%) |
Mar 23, 2017 | 10.42 | 10.70 | 10.30 | 10.62 | 84,759 | +0.28(+2.69%) |
Mar 22, 2017 | 10.46 | 10.50 | 10.30 | 10.34 | 58,467 | -0.12(-1.14%) |
Mar 21, 2017 | 11.25 | 11.29 | 10.38 | 10.46 | 122,310 | -0.76(-6.74%) |
Mar 20, 2017 | 11.15 | 11.33 | 11.13 | 11.21 | 36,374 | +0.00(+0.00%) |
Mar 17, 2017 | 11.09 | 11.23 | 10.78 | 11.21 | 93,416 | +0.00(+0.00%) |
Mar 16, 2017 | 10.85 | 11.25 | 10.85 | 11.21 | 67,548 | +0.32(+2.92%) |
Mar 15, 2017 | 10.74 | 10.93 | 10.74 | 10.89 | 53,402 | +0.24(+2.24%) |
Mar 14, 2017 | 10.58 | 10.70 | 10.58 | 10.66 | 23,364 | +0.00(+0.00%) |
Mar 13, 2017 | 10.70 | 10.85 | 10.58 | 10.66 | 34,782 | -0.12(-1.11%) |
Mar 10, 2017 | 11.05 | 11.05 | 10.44 | 10.78 | 74,202 | -0.16(-1.45%) |
Mar 09, 2017 | 11.07 | 11.21 | 10.85 | 10.93 | 62,155 | -0.12(-1.08%) |
Mar 08, 2017 | 11.33 | 11.33 | 11.05 | 11.05 | 63,042 | -0.20(-1.77%) |
Mar 07, 2017 | 11.05 | 11.45 | 11.01 | 11.25 | 76,544 | +0.08(+0.71%) |
Mar 06, 2017 | 10.94 | 11.21 | 10.93 | 11.17 | 58,308 | +0.12(+1.08%) |
Mar 03, 2017 | 10.94 | 11.05 | 10.94 | 11.05 | 31,297 | +0.04(+0.36%) |
Mar 02, 2017 | 11.33 | 11.33 | 10.94 | 11.01 | 55,764 | -0.28(-2.46%) |
Mar 01, 2017 | 11.13 | 11.37 | 11.09 | 11.29 | 43,249 | +0.36(+3.26%) |
Feb 28, 2017 | 11.21 | 11.21 | 10.86 | 10.94 | 84,145 | -0.28(-2.47%) |
Feb 27, 2017 | 11.09 | 11.29 | 10.94 | 11.21 | 59,097 | +0.12(+1.07%) |
Feb 24, 2017 | 11.05 | 11.17 | 10.58 | 11.09 | 122,468 | -0.04(-0.36%) |
Feb 23, 2017 | 10.98 | 11.17 | 10.98 | 11.13 | 36,688 | +0.22(+2.00%) |
Feb 22, 2017 | 10.78 | 10.94 | 10.78 | 10.92 | 35,123 | -0.06(-0.54%) |
Feb 21, 2017 | 11.21 | 11.43 | 10.94 | 10.98 | 52,162 | -0.24(-2.12%) |
Feb 17, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.46 | 11.13 | 10.34 | 11.09 | 120,572 | -0.04(-0.36%) |
Feb 15, 2017 | 10.98 | 11.13 | 10.90 | 11.13 | 33,866 | +0.12(+1.08%) |
Feb 14, 2017 | 10.90 | 11.05 | 10.90 | 11.01 | 71,904 | +0.00(+0.00%) |
Feb 13, 2017 | 10.94 | 11.05 | 10.86 | 11.01 | 76,831 | +0.12(+1.09%) |
Feb 10, 2017 | 10.74 | 10.94 | 10.66 | 10.90 | 71,009 | +0.16(+1.48%) |
Feb 09, 2017 | 10.70 | 10.78 | 10.58 | 10.74 | 77,633 | +0.04(+0.37%) |
Feb 08, 2017 | 10.62 | 10.74 | 10.58 | 10.70 | 85,471 | +0.00(+0.00%) |
Feb 07, 2017 | 10.58 | 10.74 | 10.54 | 10.70 | 88,306 | +0.16(+1.50%) |
Feb 06, 2017 | 10.46 | 10.70 | 10.34 | 10.54 | 79,991 | +0.04(+0.38%) |
Feb 03, 2017 | 10.18 | 10.58 | 9.945 | 10.50 | 119,570 | +0.48(+4.74%) |
Feb 02, 2017 | 10.02 | 10.18 | 9.786 | 10.02 | 58,680 | -0.04(-0.39%) |
Feb 01, 2017 | 10.06 | 10.22 | 10.02 | 10.06 | 44,840 | +0.08(+0.79%) |
Jan 31, 2017 | 9.628 | 10.06 | 9.608 | 9.985 | 81,921 | +0.24(+2.44%) |
Jan 30, 2017 | 10.22 | 10.22 | 9.707 | 9.747 | 122,689 | -0.55(-5.38%) |
Jan 27, 2017 | 10.66 | 10.82 | 10.26 | 10.30 | 78,341 | -0.52(-4.76%) |
Jan 26, 2017 | 10.90 | 10.98 | 10.46 | 10.82 | 108,234 | -0.12(-1.09%) |
Jan 25, 2017 | 10.58 | 11.01 | 10.58 | 10.94 | 86,876 | +0.28(+2.60%) |
Jan 24, 2017 | 10.54 | 10.74 | 10.34 | 10.66 | 102,385 | +0.20(+1.89%) |
Jan 23, 2017 | 10.50 | 10.59 | 10.38 | 10.46 | 46,757 | -0.04(-0.38%) |
Jan 20, 2017 | 10.54 | 10.70 | 10.38 | 10.50 | 87,466 | -0.08(-0.75%) |
Jan 19, 2017 | 10.90 | 10.90 | 10.58 | 10.58 | 67,449 | -0.28(-2.55%) |
Jan 18, 2017 | 10.86 | 10.90 | 10.74 | 10.86 | 72,278 | +0.08(+0.73%) |
Jan 17, 2017 | 11.09 | 11.09 | 10.78 | 10.78 | 66,930 | -0.40(-3.55%) |
Jan 13, 2017 | 11.17 | 11.17 | 11.17 | 0 | +0.04(+0.36%) | |
Jan 12, 2017 | 11.45 | 11.45 | 10.94 | 11.13 | 75,555 | -0.32(-2.77%) |
Jan 11, 2017 | 11.33 | 11.47 | 11.13 | 11.45 | 97,652 | +0.16(+1.40%) |
Jan 10, 2017 | 11.13 | 11.41 | 11.09 | 11.29 | 102,509 | +0.20(+1.79%) |
Jan 09, 2017 | 10.98 | 11.19 | 10.94 | 11.09 | 143,709 | +0.00(+0.00%) |
Jan 06, 2017 | 11.37 | 11.37 | 10.94 | 11.09 | 84,145 | -0.12(-1.06%) |
Jan 05, 2017 | 11.65 | 11.81 | 11.17 | 11.21 | 93,833 | -0.52(-4.39%) |
Jan 04, 2017 | 11.81 | 11.81 | 11.49 | 11.73 | 85,427 | +0.00(+0.00%) |