Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.68 | 11.93 | 11.68 | 11.93 | 5,758 | +0.09(+0.73%) |
Mar 30, 2017 | 11.88 | 11.88 | 11.84 | 11.84 | 1,893 | +0.04(+0.36%) |
Mar 29, 2017 | 11.71 | 11.80 | 11.71 | 11.80 | 3,802 | +0.06(+0.52%) |
Mar 28, 2017 | 11.63 | 11.74 | 11.57 | 11.74 | 7,608 | +0.15(+1.30%) |
Mar 27, 2017 | 11.67 | 11.67 | 11.56 | 11.59 | 1,562 | -0.10(-0.85%) |
Mar 24, 2017 | 11.54 | 11.69 | 11.54 | 11.69 | 3,100 | +0.12(+1.04%) |
Mar 23, 2017 | 11.61 | 11.61 | 11.57 | 11.57 | 531 | +0.08(+0.67%) |
Mar 22, 2017 | 11.49 | 11.49 | 11.49 | 11.49 | 234 | +0.09(+0.82%) |
Mar 21, 2017 | 11.51 | 11.57 | 11.39 | 11.39 | 2,670 | -0.12(-1.04%) |
Mar 20, 2017 | 11.56 | 11.56 | 11.46 | 11.51 | 755 | +0.13(+1.13%) |
Mar 17, 2017 | 11.47 | 11.47 | 11.38 | 11.38 | 1,132 | +0.04(+0.36%) |
Mar 16, 2017 | 11.26 | 11.43 | 11.26 | 11.34 | 2,104 | +0.23(+2.11%) |
Mar 15, 2017 | 11.10 | 11.16 | 11.10 | 11.11 | 3,704 | +0.10(+0.94%) |
Mar 14, 2017 | 11.04 | 11.07 | 11.01 | 11.01 | 8,130 | -0.14(-1.27%) |
Mar 13, 2017 | 11.16 | 11.16 | 11.12 | 11.15 | 9,524 | -0.03(-0.28%) |
Mar 10, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 428 | +0.14(+1.25%) |
Mar 09, 2017 | 11.11 | 11.11 | 11.04 | 11.04 | 5,442 | +0.02(+0.16%) |
Mar 08, 2017 | 11.02 | 11.02 | 11.02 | 11.02 | 2,101 | -0.30(-2.66%) |
Mar 07, 2017 | 11.13 | 11.32 | 11.13 | 11.32 | 4,340 | +0.11(+1.02%) |
Mar 06, 2017 | 11.20 | 11.22 | 11.20 | 11.21 | 2,778 | +0.01(+0.13%) |
Mar 03, 2017 | 11.08 | 11.20 | 11.08 | 11.20 | 1,703 | +0.03(+0.23%) |
Mar 02, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 1,400 | -0.10(-0.91%) |
Mar 01, 2017 | 11.36 | 11.38 | 11.27 | 11.27 | 2,890 | -0.09(-0.83%) |
Feb 28, 2017 | 11.38 | 11.44 | 11.37 | 11.37 | 4,669 | -0.19(-1.64%) |
Feb 27, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 123 | -0.03(-0.22%) |
Feb 24, 2017 | 11.58 | 11.58 | 11.58 | 11.58 | 3,696 | -0.19(-1.62%) |
Feb 23, 2017 | 11.69 | 11.78 | 11.58 | 11.77 | 5,949 | +0.17(+1.49%) |
Feb 22, 2017 | 11.54 | 11.60 | 11.50 | 11.60 | 4,224 | +0.06(+0.52%) |
Feb 21, 2017 | 11.80 | 11.80 | 11.53 | 11.54 | 5,556 | -0.08(-0.68%) |
Feb 17, 2017 | 11.62 | 11.62 | 11.62 | 0 | -0.04(-0.35%) | |
Feb 16, 2017 | 11.66 | 11.68 | 11.66 | 11.66 | 2,896 | +0.03(+0.22%) |
Feb 15, 2017 | 11.54 | 11.63 | 11.54 | 11.63 | 7,877 | +0.09(+0.75%) |
Feb 14, 2017 | 11.90 | 11.90 | 11.52 | 11.55 | 10,454 | -0.25(-2.12%) |
Feb 13, 2017 | 11.63 | 11.80 | 11.63 | 11.80 | 11,774 | +0.15(+1.30%) |
Feb 10, 2017 | 11.66 | 11.66 | 11.65 | 11.65 | 596 | -0.04(-0.33%) |
Feb 09, 2017 | 11.54 | 11.71 | 11.54 | 11.69 | 11,337 | +0.10(+0.89%) |
Feb 08, 2017 | 11.70 | 11.70 | 11.58 | 11.58 | 8,736 | -0.23(-1.98%) |
Feb 07, 2017 | 11.85 | 11.85 | 11.82 | 11.82 | 608 | -0.04(-0.35%) |
Feb 06, 2017 | 11.97 | 11.97 | 11.82 | 11.86 | 14,339 | +0.01(+0.06%) |
Feb 03, 2017 | 11.88 | 11.88 | 11.81 | 11.85 | 8,942 | +0.15(+1.29%) |
Feb 02, 2017 | 11.57 | 11.75 | 11.57 | 11.70 | 17,126 | +0.15(+1.30%) |
Feb 01, 2017 | 11.71 | 11.71 | 11.51 | 11.55 | 12,652 | +0.01(+0.07%) |
Jan 31, 2017 | 11.52 | 11.56 | 11.52 | 11.54 | 2,232 | +0.04(+0.33%) |
Jan 30, 2017 | 11.54 | 11.54 | 11.49 | 11.50 | 2,680 | -0.14(-1.22%) |
Jan 27, 2017 | 11.63 | 11.64 | 11.61 | 11.64 | 911 | +0.12(+1.05%) |
Jan 26, 2017 | 11.58 | 11.58 | 11.52 | 11.52 | 3,802 | -0.10(-0.88%) |
Jan 25, 2017 | 11.45 | 11.63 | 11.45 | 11.63 | 2,432 | +0.15(+1.34%) |
Jan 24, 2017 | 11.54 | 11.54 | 11.47 | 11.47 | 4,734 | -0.01(-0.05%) |
Jan 23, 2017 | 11.48 | 11.57 | 11.48 | 11.48 | 8,106 | -0.16(-1.35%) |
Jan 20, 2017 | 11.58 | 11.63 | 11.58 | 11.63 | 4,086 | +0.16(+1.35%) |
Jan 19, 2017 | 11.52 | 11.52 | 11.41 | 11.48 | 9,401 | +0.02(+0.15%) |
Jan 18, 2017 | 11.47 | 11.50 | 11.45 | 11.46 | 4,903 | -0.09(-0.75%) |
Jan 17, 2017 | 11.51 | 11.58 | 11.51 | 11.55 | 1,738 | +0.04(+0.38%) |
Jan 13, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.13(-1.13%) | |
Jan 12, 2017 | 11.69 | 11.69 | 11.58 | 11.64 | 2,721 | +0.20(+1.78%) |
Jan 11, 2017 | 11.36 | 11.44 | 11.36 | 11.43 | 2,850 | -0.04(-0.34%) |
Jan 10, 2017 | 11.44 | 11.52 | 11.44 | 11.47 | 8,518 | -0.10(-0.86%) |
Jan 09, 2017 | 11.69 | 11.69 | 11.57 | 11.57 | 4,808 | -0.05(-0.41%) |
Jan 06, 2017 | 11.69 | 11.69 | 11.59 | 11.62 | 6,825 | +0.06(+0.52%) |
Jan 05, 2017 | 11.54 | 11.57 | 11.50 | 11.56 | 6,435 | +0.19(+1.68%) |
Jan 04, 2017 | 11.30 | 11.37 | 11.30 | 11.37 | 5,923 | +0.15(+1.37%) |