Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.27 | 11.31 | 11.21 | 11.26 | 3,335,423 | -0.06(-0.51%) |
Mar 30, 2017 | 11.19 | 11.34 | 11.16 | 11.32 | 1,745,178 | +0.08(+0.74%) |
Mar 29, 2017 | 11.11 | 11.26 | 11.07 | 11.24 | 1,834,476 | +0.10(+0.89%) |
Mar 28, 2017 | 11.07 | 11.17 | 10.93 | 11.14 | 2,190,978 | +0.07(+0.67%) |
Mar 27, 2017 | 11.02 | 11.07 | 10.89 | 11.07 | 1,986,830 | -0.05(-0.45%) |
Mar 24, 2017 | 11.16 | 11.19 | 10.95 | 11.11 | 1,650,282 | -0.03(-0.30%) |
Mar 23, 2017 | 11.12 | 11.28 | 11.02 | 11.15 | 2,567,492 | +0.06(+0.52%) |
Mar 22, 2017 | 10.85 | 11.10 | 10.78 | 11.09 | 3,001,998 | +0.21(+1.90%) |
Mar 21, 2017 | 11.12 | 11.15 | 10.85 | 10.88 | 2,523,838 | -0.22(-2.01%) |
Mar 20, 2017 | 11.18 | 11.21 | 11.01 | 11.11 | 1,994,580 | -0.06(-0.52%) |
Mar 17, 2017 | 11.14 | 11.21 | 11.07 | 11.16 | 5,092,446 | +0.06(+0.52%) |
Mar 16, 2017 | 11.14 | 11.18 | 11.03 | 11.11 | 3,208,854 | -0.05(-0.45%) |
Mar 15, 2017 | 11.03 | 11.20 | 10.98 | 11.16 | 2,108,060 | +0.17(+1.51%) |
Mar 14, 2017 | 10.93 | 11.02 | 10.84 | 10.99 | 1,792,553 | +0.02(+0.23%) |
Mar 13, 2017 | 10.95 | 10.99 | 10.90 | 10.97 | 2,415,796 | +0.00(+0.00%) |
Mar 10, 2017 | 10.98 | 11.08 | 10.87 | 10.97 | 2,103,445 | +0.05(+0.45%) |
Mar 09, 2017 | 11.02 | 11.07 | 10.86 | 10.92 | 2,264,852 | -0.09(-0.83%) |
Mar 08, 2017 | 11.05 | 11.11 | 10.98 | 11.01 | 1,997,323 | -0.02(-0.22%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.02 | 11.03 | 3,254,997 | -0.11(-0.97%) |
Mar 06, 2017 | 11.18 | 11.24 | 11.08 | 11.14 | 2,684,239 | -0.08(-0.74%) |
Mar 03, 2017 | 11.32 | 11.40 | 11.21 | 11.22 | 2,448,574 | -0.14(-1.24%) |
Mar 02, 2017 | 11.46 | 11.53 | 11.34 | 11.36 | 3,611,658 | -0.15(-1.29%) |
Mar 01, 2017 | 11.62 | 11.69 | 11.48 | 11.51 | 4,875,459 | -0.02(-0.21%) |
Feb 28, 2017 | 11.43 | 11.55 | 11.40 | 11.54 | 8,169,038 | +0.07(+0.65%) |
Feb 27, 2017 | 11.30 | 11.49 | 11.28 | 11.46 | 4,664,836 | +0.21(+1.84%) |
Feb 24, 2017 | 11.25 | 11.28 | 11.12 | 11.26 | 4,631,603 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.07 | 4,524,312 | -0.21(-1.83%) |
Feb 22, 2017 | 11.44 | 11.51 | 11.24 | 11.27 | 4,331,987 | -0.36(-3.11%) |
Feb 21, 2017 | 11.71 | 11.85 | 11.51 | 11.63 | 5,738,193 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.53 | 11.59 | 11.02 | 11.27 | 13,466,792 | -0.54(-4.53%) |
Feb 15, 2017 | 11.77 | 11.91 | 11.59 | 11.81 | 7,643,692 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.77 | 5,620,869 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,539,580 | -0.02(-0.14%) |
Feb 10, 2017 | 11.77 | 11.91 | 11.68 | 11.80 | 4,357,656 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.49 | 11.71 | 3,604,120 | +0.21(+1.86%) |
Feb 08, 2017 | 11.34 | 11.60 | 11.31 | 11.49 | 2,846,781 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.49 | 11.30 | 11.36 | 2,328,410 | +0.02(+0.22%) |
Feb 06, 2017 | 11.34 | 11.44 | 11.26 | 11.34 | 2,318,395 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.39 | 11.21 | 11.38 | 3,724,187 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.06 | 11.21 | 2,770,492 | +0.15(+1.34%) |
Feb 01, 2017 | 11.18 | 11.23 | 11.07 | 11.07 | 3,644,289 | -0.07(-0.67%) |
Jan 31, 2017 | 11.26 | 11.26 | 11.03 | 11.14 | 2,901,478 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,453,638 | -0.06(-0.51%) |
Jan 27, 2017 | 11.43 | 11.49 | 11.21 | 11.34 | 2,374,285 | -0.06(-0.51%) |
Jan 26, 2017 | 11.40 | 11.50 | 11.26 | 11.40 | 3,256,658 | +0.07(+0.58%) |
Jan 25, 2017 | 11.35 | 11.51 | 11.30 | 11.33 | 2,464,354 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.34 | 2,719,444 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.03 | 11.18 | 2,923,060 | +0.07(+0.67%) |
Jan 20, 2017 | 11.15 | 11.26 | 11.08 | 11.11 | 2,401,122 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.11 | 2,782,124 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.99 | 11.10 | 3,544,850 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.43 | 10.99 | 11.07 | 3,507,961 | -0.37(-3.24%) |
Jan 13, 2017 | 11.44 | 11.44 | 11.44 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,229,615 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.25 | 11.05 | 11.23 | 2,076,854 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.21 | 11.02 | 11.12 | 2,362,791 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.78 | 11.06 | 2,799,205 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.07 | 10.83 | 10.91 | 5,623,217 | -0.32(-2.86%) |
Jan 05, 2017 | 11.21 | 11.29 | 11.00 | 11.23 | 4,799,681 | +0.01(+0.07%) |
Jan 04, 2017 | 11.07 | 11.23 | 11.07 | 11.22 | 3,386,462 | +0.17(+1.56%) |