Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.94 | 11.00 | 10.94 | 10.98 | 46,159 | +0.13(+1.21%) |
Mar 30, 2017 | 10.96 | 10.96 | 10.85 | 10.85 | 51,282 | -0.09(-0.80%) |
Mar 29, 2017 | 10.91 | 10.94 | 10.89 | 10.94 | 10,493 | -0.01(-0.08%) |
Mar 28, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 29,495 | +0.09(+0.80%) |
Mar 27, 2017 | 10.85 | 10.89 | 10.85 | 10.86 | 15,759 | +0.01(+0.08%) |
Mar 24, 2017 | 10.94 | 10.94 | 10.81 | 10.85 | 23,419 | +0.00(+0.04%) |
Mar 23, 2017 | 10.82 | 10.89 | 10.81 | 10.85 | 29,089 | +0.03(+0.25%) |
Mar 22, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 17,744 | +0.04(+0.40%) |
Mar 21, 2017 | 10.89 | 10.91 | 10.78 | 10.78 | 30,503 | -0.05(-0.47%) |
Mar 20, 2017 | 10.82 | 10.87 | 10.81 | 10.83 | 60,983 | +0.02(+0.15%) |
Mar 17, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 49,597 | +0.07(+0.65%) |
Mar 16, 2017 | 10.74 | 10.74 | 10.69 | 10.74 | 23,392 | +0.07(+0.65%) |
Mar 15, 2017 | 10.54 | 10.67 | 10.52 | 10.67 | 78,297 | +0.13(+1.24%) |
Mar 14, 2017 | 10.61 | 10.63 | 10.54 | 10.54 | 27,594 | -0.13(-1.22%) |
Mar 13, 2017 | 10.67 | 10.69 | 10.64 | 10.67 | 29,649 | +0.03(+0.24%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 19,692 | +0.06(+0.57%) |
Mar 09, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 14,196 | -0.02(-0.16%) |
Mar 08, 2017 | 10.58 | 10.64 | 10.58 | 10.60 | 17,499 | -0.05(-0.49%) |
Mar 07, 2017 | 10.59 | 10.68 | 10.59 | 10.65 | 10,622 | -0.01(-0.08%) |
Mar 06, 2017 | 10.68 | 10.69 | 10.65 | 10.66 | 29,543 | -0.04(-0.41%) |
Mar 03, 2017 | 10.66 | 10.72 | 10.61 | 10.71 | 20,651 | +0.05(+0.45%) |
Mar 02, 2017 | 10.66 | 10.68 | 10.64 | 10.66 | 20,315 | -0.07(-0.61%) |
Mar 01, 2017 | 10.68 | 10.78 | 10.68 | 10.72 | 177,368 | +0.12(+1.16%) |
Feb 28, 2017 | 10.60 | 10.64 | 10.59 | 10.60 | 13,415 | +0.03(+0.32%) |
Feb 27, 2017 | 10.53 | 10.58 | 10.52 | 10.57 | 23,877 | -0.05(-0.49%) |
Feb 24, 2017 | 10.64 | 10.64 | 10.51 | 10.62 | 133,131 | -0.09(-0.81%) |
Feb 23, 2017 | 10.84 | 10.86 | 10.71 | 10.71 | 60,226 | -0.16(-1.52%) |
Feb 22, 2017 | 10.83 | 10.89 | 10.77 | 10.87 | 50,358 | +0.02(+0.16%) |
Feb 21, 2017 | 10.84 | 10.85 | 10.77 | 10.85 | 20,056 | +0.03(+0.24%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.09(-0.80%) | |
Feb 16, 2017 | 10.85 | 10.93 | 10.85 | 10.91 | 33,812 | +0.06(+0.53%) |
Feb 15, 2017 | 10.80 | 10.86 | 10.80 | 10.86 | 48,728 | +0.06(+0.51%) |
Feb 14, 2017 | 10.84 | 10.84 | 10.78 | 10.80 | 17,136 | +0.03(+0.32%) |
Feb 13, 2017 | 10.81 | 10.82 | 10.77 | 10.77 | 70,086 | +0.03(+0.24%) |
Feb 10, 2017 | 10.70 | 10.75 | 10.65 | 10.74 | 22,774 | +0.02(+0.16%) |
Feb 09, 2017 | 10.73 | 10.75 | 10.69 | 10.72 | 27,738 | +0.03(+0.24%) |
Feb 08, 2017 | 10.57 | 10.71 | 10.57 | 10.70 | 59,605 | +0.10(+0.98%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.56 | 10.59 | 17,651 | -0.04(-0.41%) |
Feb 06, 2017 | 10.66 | 10.66 | 10.59 | 10.64 | 31,974 | -0.11(-1.05%) |
Feb 03, 2017 | 10.73 | 10.75 | 10.66 | 10.75 | 71,175 | +0.11(+1.06%) |
Feb 02, 2017 | 10.69 | 10.71 | 10.63 | 10.64 | 17,248 | -0.02(-0.16%) |
Feb 01, 2017 | 10.69 | 10.70 | 10.62 | 10.65 | 19,895 | +0.07(+0.66%) |
Jan 31, 2017 | 10.54 | 10.62 | 10.54 | 10.58 | 52,711 | +0.02(+0.16%) |
Jan 30, 2017 | 10.56 | 10.57 | 10.50 | 10.57 | 58,002 | -0.08(-0.73%) |
Jan 27, 2017 | 10.65 | 10.66 | 10.61 | 10.64 | 36,769 | +0.01(+0.08%) |
Jan 26, 2017 | 10.67 | 10.68 | 10.59 | 10.64 | 25,352 | -0.02(-0.16%) |
Jan 25, 2017 | 10.62 | 10.69 | 10.62 | 10.65 | 27,574 | +0.03(+0.29%) |
Jan 24, 2017 | 10.58 | 10.64 | 10.56 | 10.62 | 25,962 | +0.08(+0.78%) |
Jan 23, 2017 | 10.54 | 10.54 | 10.51 | 10.54 | 20,887 | +0.05(+0.50%) |
Jan 20, 2017 | 10.45 | 10.53 | 10.45 | 10.49 | 33,800 | +0.10(+0.92%) |
Jan 19, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 131,913 | -0.03(-0.25%) |
Jan 18, 2017 | 10.38 | 10.45 | 10.38 | 10.42 | 188,156 | +0.01(+0.08%) |
Jan 17, 2017 | 10.38 | 10.42 | 10.36 | 10.41 | 30,105 | +0.05(+0.50%) |
Jan 13, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.30 | 10.36 | 10.30 | 10.34 | 21,765 | +0.01(+0.13%) |
Jan 11, 2017 | 10.23 | 10.32 | 10.18 | 10.32 | 72,600 | +0.06(+0.59%) |
Jan 10, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 69,330 | -0.03(-0.25%) |
Jan 09, 2017 | 10.23 | 10.31 | 10.23 | 10.29 | 20,142 | +0.03(+0.34%) |
Jan 06, 2017 | 10.32 | 10.32 | 10.25 | 10.25 | 34,372 | -0.10(-1.01%) |
Jan 05, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 368,688 | +0.09(+0.85%) |
Jan 04, 2017 | 10.25 | 10.27 | 10.21 | 10.27 | 73,964 | +0.08(+0.77%) |