Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.45 | 12.03 | 11.45 | 11.80 | 292,281 | +0.35(+3.10%) |
Mar 30, 2017 | 11.39 | 11.52 | 11.39 | 11.45 | 68,776 | +0.03(+0.22%) |
Mar 29, 2017 | 11.37 | 11.52 | 11.33 | 11.42 | 89,600 | +0.03(+0.22%) |
Mar 28, 2017 | 11.17 | 11.47 | 11.14 | 11.39 | 148,863 | +0.23(+2.04%) |
Mar 27, 2017 | 11.14 | 11.34 | 11.14 | 11.17 | 100,714 | -0.08(-0.68%) |
Mar 24, 2017 | 11.34 | 11.37 | 11.19 | 11.24 | 31,661 | -0.08(-0.67%) |
Mar 23, 2017 | 11.12 | 11.37 | 11.07 | 11.32 | 87,168 | +0.18(+1.59%) |
Mar 22, 2017 | 11.09 | 11.22 | 11.09 | 11.14 | 95,605 | -0.03(-0.23%) |
Mar 21, 2017 | 11.32 | 11.32 | 11.09 | 11.17 | 173,102 | -0.08(-0.68%) |
Mar 20, 2017 | 11.07 | 11.34 | 11.01 | 11.24 | 129,366 | +0.15(+1.37%) |
Mar 17, 2017 | 11.09 | 11.27 | 11.04 | 11.09 | 152,088 | +0.03(+0.23%) |
Mar 16, 2017 | 11.09 | 11.27 | 11.01 | 11.07 | 97,600 | -0.03(-0.23%) |
Mar 15, 2017 | 11.14 | 11.14 | 11.01 | 11.09 | 114,925 | +0.00(+0.00%) |
Mar 14, 2017 | 11.04 | 11.12 | 10.89 | 11.09 | 139,243 | +0.03(+0.23%) |
Mar 13, 2017 | 11.14 | 11.24 | 10.91 | 11.07 | 139,428 | -0.08(-0.68%) |
Mar 10, 2017 | 11.22 | 11.27 | 11.07 | 11.14 | 141,346 | -0.05(-0.45%) |
Mar 09, 2017 | 11.32 | 11.33 | 11.01 | 11.19 | 249,390 | -0.20(-1.78%) |
Mar 08, 2017 | 11.27 | 11.39 | 11.27 | 11.39 | 72,362 | +0.08(+0.67%) |
Mar 07, 2017 | 11.52 | 11.52 | 11.24 | 11.32 | 90,043 | -0.15(-1.32%) |
Mar 06, 2017 | 11.45 | 11.50 | 11.34 | 11.47 | 84,605 | -0.03(-0.22%) |
Mar 03, 2017 | 11.52 | 11.62 | 11.42 | 11.50 | 69,297 | +0.00(+0.00%) |
Mar 02, 2017 | 11.32 | 11.60 | 11.32 | 11.50 | 130,910 | +0.13(+1.11%) |
Mar 01, 2017 | 11.24 | 11.39 | 11.21 | 11.37 | 119,386 | +0.20(+1.81%) |
Feb 28, 2017 | 11.34 | 11.37 | 11.14 | 11.17 | 178,137 | -0.18(-1.56%) |
Feb 27, 2017 | 11.34 | 11.50 | 11.27 | 11.34 | 111,343 | -0.03(-0.22%) |
Feb 24, 2017 | 11.39 | 11.47 | 11.27 | 11.37 | 141,221 | -0.10(-0.88%) |
Feb 23, 2017 | 11.57 | 11.57 | 11.39 | 11.47 | 128,461 | +0.03(+0.22%) |
Feb 22, 2017 | 11.42 | 11.70 | 11.39 | 11.45 | 299,192 | -0.03(-0.22%) |
Feb 21, 2017 | 11.24 | 11.75 | 11.24 | 11.47 | 329,781 | +0.28(+2.49%) |
Feb 17, 2017 | 11.19 | 11.19 | 11.19 | 0 | -0.15(-1.34%) | |
Feb 16, 2017 | 11.27 | 11.47 | 11.24 | 11.34 | 338,511 | +0.10(+0.90%) |
Feb 15, 2017 | 11.14 | 11.32 | 11.07 | 11.24 | 464,058 | +0.23(+2.07%) |
Feb 14, 2017 | 10.76 | 11.09 | 10.76 | 11.01 | 154,386 | +0.18(+1.64%) |
Feb 13, 2017 | 10.91 | 10.94 | 10.81 | 10.84 | 115,687 | +0.00(+0.00%) |
Feb 10, 2017 | 10.76 | 10.94 | 10.74 | 10.84 | 209,607 | +0.08(+0.71%) |
Feb 09, 2017 | 10.79 | 11.04 | 10.76 | 10.76 | 295,448 | +0.00(+0.00%) |
Feb 08, 2017 | 10.76 | 10.81 | 10.63 | 10.76 | 153,849 | -0.05(-0.47%) |
Feb 07, 2017 | 10.94 | 11.03 | 10.63 | 10.81 | 335,938 | -0.05(-0.47%) |
Feb 06, 2017 | 10.99 | 11.07 | 10.81 | 10.86 | 378,126 | -0.18(-1.61%) |
Feb 03, 2017 | 11.29 | 11.29 | 11.01 | 11.04 | 216,998 | -0.15(-1.36%) |
Feb 02, 2017 | 11.24 | 11.26 | 11.12 | 11.19 | 109,442 | +0.00(+0.00%) |
Feb 01, 2017 | 11.04 | 11.22 | 10.96 | 11.19 | 247,733 | +0.15(+1.38%) |
Jan 31, 2017 | 11.12 | 11.12 | 10.96 | 11.04 | 216,411 | -0.04(-0.37%) |
Jan 30, 2017 | 11.11 | 11.13 | 10.93 | 11.08 | 608,791 | -0.02(-0.22%) |
Jan 27, 2017 | 11.11 | 11.13 | 11.01 | 11.11 | 228,305 | +0.02(+0.22%) |
Jan 26, 2017 | 11.06 | 11.13 | 11.01 | 11.08 | 263,066 | +0.02(+0.22%) |
Jan 25, 2017 | 11.08 | 11.08 | 10.98 | 11.06 | 212,848 | +0.02(+0.22%) |
Jan 24, 2017 | 10.98 | 11.06 | 10.88 | 11.03 | 198,938 | +0.07(+0.68%) |
Jan 23, 2017 | 10.91 | 11.04 | 10.91 | 10.96 | 237,802 | +0.00(+0.00%) |
Jan 20, 2017 | 11.08 | 11.08 | 10.93 | 10.96 | 168,040 | -0.05(-0.45%) |
Jan 19, 2017 | 10.88 | 11.02 | 10.88 | 11.01 | 181,847 | +0.12(+1.14%) |
Jan 18, 2017 | 10.96 | 10.98 | 10.88 | 10.88 | 225,648 | -0.07(-0.68%) |
Jan 17, 2017 | 11.06 | 11.08 | 10.92 | 10.96 | 254,389 | -0.05(-0.45%) |
Jan 13, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.05(+0.45%) | |
Jan 12, 2017 | 10.98 | 10.98 | 10.88 | 10.96 | 200,102 | +0.00(+0.00%) |
Jan 11, 2017 | 10.98 | 11.06 | 10.93 | 10.96 | 216,845 | -0.02(-0.22%) |
Jan 10, 2017 | 11.03 | 11.06 | 10.93 | 10.98 | 225,551 | -0.02(-0.22%) |
Jan 09, 2017 | 11.03 | 11.11 | 10.98 | 11.01 | 313,168 | -0.02(-0.22%) |
Jan 06, 2017 | 11.03 | 11.13 | 10.94 | 11.03 | 556,843 | +0.10(+0.91%) |
Jan 05, 2017 | 10.93 | 11.13 | 10.83 | 10.93 | 5,666,990 | -1.04(-8.68%) |
Jan 04, 2017 | 12.12 | 12.21 | 11.87 | 11.97 | 129,901 | -0.15(-1.22%) |