Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.98 | 11.05 | 10.73 | 10.92 | 12,604 | +0.00(+0.00%) |
Mar 30, 2017 | 10.77 | 11.09 | 10.72 | 10.92 | 10,400 | +0.02(+0.18%) |
Mar 29, 2017 | 11.10 | 11.10 | 10.78 | 10.90 | 14,357 | -0.19(-1.71%) |
Mar 28, 2017 | 11.10 | 11.10 | 10.99 | 11.09 | 43,533 | +0.05(+0.45%) |
Mar 27, 2017 | 10.91 | 11.10 | 10.91 | 11.04 | 9,290 | +0.04(+0.36%) |
Mar 24, 2017 | 11.08 | 11.10 | 10.94 | 11.00 | 15,241 | +0.01(+0.09%) |
Mar 23, 2017 | 10.79 | 11.10 | 10.71 | 10.99 | 10,907 | +0.31(+2.90%) |
Mar 22, 2017 | 11.18 | 11.18 | 10.61 | 10.68 | 74,107 | -0.61(-5.40%) |
Mar 21, 2017 | 11.36 | 11.39 | 11.15 | 11.29 | 19,141 | +0.00(+0.00%) |
Mar 20, 2017 | 11.15 | 11.34 | 11.01 | 11.29 | 30,866 | +0.14(+1.26%) |
Mar 17, 2017 | 11.43 | 11.55 | 11.04 | 11.15 | 36,025 | -0.58(-4.94%) |
Mar 16, 2017 | 11.42 | 11.80 | 11.36 | 11.73 | 41,127 | +0.36(+3.17%) |
Mar 15, 2017 | 10.38 | 11.53 | 10.38 | 11.37 | 19,146 | +0.23(+2.06%) |
Mar 14, 2017 | 11.55 | 11.55 | 10.53 | 11.14 | 29,237 | -0.30(-2.62%) |
Mar 13, 2017 | 11.00 | 11.50 | 10.99 | 11.44 | 31,875 | +0.39(+3.53%) |
Mar 10, 2017 | 10.99 | 11.10 | 10.80 | 11.05 | 25,262 | +0.14(+1.28%) |
Mar 09, 2017 | 10.76 | 11.00 | 10.70 | 10.91 | 43,387 | +0.19(+1.77%) |
Mar 08, 2017 | 10.54 | 10.77 | 10.54 | 10.72 | 21,701 | +0.20(+1.90%) |
Mar 07, 2017 | 10.41 | 10.63 | 10.21 | 10.52 | 12,701 | +0.07(+0.67%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.41 | 10.45 | 5,660 | -0.31(-2.88%) |
Mar 03, 2017 | 11.10 | 11.29 | 10.54 | 10.76 | 17,830 | -0.20(-1.82%) |
Mar 02, 2017 | 11.14 | 11.55 | 10.93 | 10.96 | 35,933 | -0.25(-2.23%) |
Mar 01, 2017 | 11.21 | 11.38 | 11.12 | 11.21 | 46,955 | -0.14(-1.23%) |
Feb 28, 2017 | 11.47 | 11.47 | 11.14 | 11.35 | 44,067 | -0.11(-0.96%) |
Feb 27, 2017 | 11.20 | 11.47 | 11.11 | 11.46 | 58,710 | +0.23(+2.05%) |
Feb 24, 2017 | 11.18 | 11.30 | 11.00 | 11.23 | 53,572 | +0.05(+0.45%) |
Feb 23, 2017 | 10.47 | 11.24 | 10.47 | 11.18 | 121,644 | +0.68(+6.48%) |
Feb 22, 2017 | 11.08 | 11.16 | 9.547 | 10.50 | 99,051 | -0.63(-5.66%) |
Feb 21, 2017 | 11.30 | 11.30 | 11.01 | 11.13 | 15,050 | -0.21(-1.85%) |
Feb 17, 2017 | 11.34 | 11.34 | 11.34 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.08 | 11.35 | 20,609 | -0.21(-1.82%) |
Feb 15, 2017 | 11.50 | 11.64 | 11.35 | 11.56 | 36,263 | -0.23(-1.95%) |
Feb 14, 2017 | 11.62 | 11.80 | 11.62 | 11.79 | 11,627 | +0.08(+0.68%) |
Feb 13, 2017 | 11.81 | 11.81 | 11.62 | 11.71 | 8,800 | -0.11(-0.93%) |
Feb 10, 2017 | 11.76 | 11.90 | 11.76 | 11.82 | 25,977 | -0.04(-0.34%) |
Feb 09, 2017 | 11.88 | 11.92 | 11.55 | 11.86 | 30,507 | -0.01(-0.08%) |
Feb 08, 2017 | 11.96 | 11.96 | 11.72 | 11.87 | 5,635 | -0.12(-1.00%) |
Feb 07, 2017 | 12.00 | 12.12 | 11.37 | 11.99 | 25,545 | -0.14(-1.15%) |
Feb 06, 2017 | 11.85 | 12.14 | 11.56 | 12.13 | 52,922 | +0.14(+1.17%) |
Feb 03, 2017 | 12.00 | 12.17 | 10.60 | 11.99 | 93,916 | -0.20(-1.64%) |
Feb 02, 2017 | 12.89 | 12.89 | 12.00 | 12.19 | 20,327 | -0.71(-5.50%) |
Feb 01, 2017 | 13.05 | 13.35 | 12.75 | 12.90 | 58,376 | -0.17(-1.30%) |
Jan 31, 2017 | 12.01 | 13.34 | 12.01 | 13.07 | 67,586 | +0.36(+2.83%) |
Jan 30, 2017 | 12.92 | 13.01 | 12.54 | 12.71 | 48,001 | -0.29(-2.23%) |
Jan 27, 2017 | 13.00 | 13.00 | 12.79 | 13.00 | 37,251 | +0.00(+0.00%) |
Jan 26, 2017 | 12.81 | 13.31 | 12.54 | 13.00 | 36,671 | +0.09(+0.70%) |
Jan 25, 2017 | 13.27 | 13.43 | 11.62 | 12.91 | 49,908 | -0.32(-2.42%) |
Jan 24, 2017 | 13.19 | 13.38 | 12.96 | 13.23 | 50,668 | -0.12(-0.90%) |
Jan 23, 2017 | 13.18 | 13.41 | 13.18 | 13.35 | 6,329 | +0.12(+0.91%) |
Jan 20, 2017 | 13.05 | 13.50 | 13.05 | 13.23 | 31,156 | -0.04(-0.30%) |
Jan 19, 2017 | 13.01 | 13.48 | 13.01 | 13.27 | 23,088 | -0.03(-0.23%) |
Jan 18, 2017 | 13.23 | 13.44 | 13.01 | 13.30 | 82,642 | +0.07(+0.53%) |
Jan 17, 2017 | 13.15 | 13.60 | 12.63 | 13.23 | 83,403 | -0.44(-3.22%) |
Jan 13, 2017 | 13.67 | 13.67 | 13.67 | 0 | +0.53(+4.03%) | |
Jan 12, 2017 | 13.38 | 13.50 | 12.69 | 13.14 | 46,130 | -0.23(-1.72%) |
Jan 11, 2017 | 12.39 | 13.50 | 12.39 | 13.37 | 44,693 | +0.44(+3.40%) |
Jan 10, 2017 | 13.56 | 13.56 | 12.59 | 12.93 | 61,805 | -0.57(-4.22%) |
Jan 09, 2017 | 13.00 | 13.90 | 11.50 | 13.50 | 74,266 | +0.46(+3.53%) |
Jan 06, 2017 | 11.52 | 13.16 | 11.20 | 13.04 | 112,800 | +1.54(+13.39%) |
Jan 05, 2017 | 11.45 | 11.57 | 11.03 | 11.50 | 44,934 | -0.03(-0.26%) |
Jan 04, 2017 | 11.09 | 11.60 | 10.89 | 11.53 | 55,901 | +0.38(+3.41%) |