Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.19 | 10.19 | 10.19 | 10.19 | 272 | -0.04(-0.42%) |
Mar 30, 2017 | 10.45 | 10.45 | 9.850 | 10.23 | 11,320 | +0.00(+0.00%) |
Mar 29, 2017 | 10.35 | 10.36 | 10.03 | 10.23 | 1,306 | -0.05(-0.49%) |
Mar 28, 2017 | 10.42 | 10.43 | 10.05 | 10.28 | 1,425 | -0.21(-2.00%) |
Mar 21, 2017 | 10.49 | 10.49 | 10.49 | 113 | +0.00(+0.01%) | |
Mar 20, 2017 | 10.77 | 10.77 | 10.49 | 10.49 | 593 | -0.09(-0.86%) |
Mar 17, 2017 | 10.58 | 10.58 | 10.58 | 10.58 | 175 | +0.50(+4.96%) |
Mar 16, 2017 | 10.68 | 10.68 | 10.05 | 10.08 | 994 | -0.65(-6.06%) |
Mar 15, 2017 | 10.77 | 10.81 | 10.41 | 10.73 | 2,532 | -0.18(-1.65%) |
Mar 10, 2017 | 10.91 | 10.91 | 10.91 | 1 | +0.09(+0.83%) | |
Mar 09, 2017 | 10.80 | 10.82 | 10.80 | 10.82 | 1,351 | -0.28(-2.52%) |
Mar 08, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 212 | +0.10(+0.91%) |
Mar 06, 2017 | 11.00 | 11.00 | 11.00 | 179 | -0.12(-1.06%) | |
Mar 02, 2017 | 11.12 | 11.12 | 11.12 | 4 | -0.14(-1.26%) | |
Mar 01, 2017 | 11.15 | 11.26 | 10.99 | 11.26 | 2,383 | +0.32(+2.93%) |
Feb 28, 2017 | 10.80 | 10.94 | 10.76 | 10.94 | 5,083 | +0.22(+2.05%) |
Feb 27, 2017 | 10.66 | 10.75 | 10.66 | 10.72 | 625 | -0.05(-0.46%) |
Feb 24, 2017 | 10.81 | 10.81 | 10.77 | 10.77 | 1,181 | +0.16(+1.51%) |
Feb 23, 2017 | 10.40 | 10.61 | 10.40 | 10.61 | 482 | -0.64(-5.69%) |
Feb 22, 2017 | 11.25 | 11.26 | 11.25 | 11.25 | 5,069 | -0.01(-0.09%) |
Feb 17, 2017 | 11.26 | 11.26 | 11.26 | 85 | -0.16(-1.44%) | |
Feb 16, 2017 | 11.10 | 12.89 | 11.10 | 11.43 | 4,993 | +0.37(+3.30%) |
Feb 15, 2017 | 11.00 | 11.06 | 11.00 | 11.06 | 5,404 | +0.05(+0.45%) |
Feb 14, 2017 | 11.03 | 11.03 | 11.00 | 11.01 | 1,234 | -0.04(-0.41%) |
Feb 13, 2017 | 10.69 | 11.08 | 10.69 | 11.05 | 3,809 | +0.89(+8.80%) |
Feb 10, 2017 | 10.16 | 10.16 | 10.16 | 10.16 | 346 | -0.08(-0.77%) |
Feb 09, 2017 | 9.780 | 10.40 | 9.780 | 10.24 | 3,288 | +0.01(+0.10%) |
Feb 08, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 266 | +0.10(+0.99%) |
Feb 07, 2017 | 10.13 | 10.22 | 10.13 | 10.13 | 1,362 | -0.12(-1.17%) |
Feb 06, 2017 | 10.10 | 10.26 | 9.750 | 10.25 | 23,817 | +0.12(+1.18%) |
Feb 03, 2017 | 10.00 | 10.13 | 10.00 | 10.13 | 763 | -0.15(-1.47%) |
Feb 02, 2017 | 9.558 | 10.28 | 9.558 | 10.28 | 942 | -0.16(-1.51%) |
Jan 31, 2017 | 10.44 | 10.44 | 10.44 | 9 | +0.22(+2.17%) | |
Jan 27, 2017 | 10.22 | 10.22 | 10.22 | 65 | -0.14(-1.37%) | |
Jan 26, 2017 | 10.22 | 10.36 | 10.22 | 10.36 | 1,105 | -0.17(-1.62%) |
Jan 25, 2017 | 10.29 | 10.53 | 10.28 | 10.53 | 1,765 | +0.32(+3.12%) |
Jan 24, 2017 | 10.22 | 10.26 | 10.20 | 10.21 | 1,141 | -0.08(-0.79%) |
Jan 23, 2017 | 10.27 | 10.29 | 10.27 | 10.29 | 463 | -0.09(-0.87%) |
Jan 20, 2017 | 10.38 | 10.38 | 10.38 | 10.38 | 518 | -0.18(-1.68%) |
Jan 19, 2017 | 10.50 | 10.56 | 10.30 | 10.56 | 1,083 | +0.38(+3.72%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.18 | 10.18 | 667 | -0.33(-3.13%) |
Jan 17, 2017 | 10.71 | 10.71 | 10.50 | 10.51 | 9,947 | -0.47(-4.31%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +0.16(+1.51%) | |
Jan 12, 2017 | 10.98 | 11.00 | 10.53 | 10.82 | 16,691 | -0.06(-0.55%) |
Jan 11, 2017 | 11.00 | 11.00 | 10.62 | 10.88 | 2,352 | -0.22(-1.98%) |
Jan 10, 2017 | 11.12 | 11.22 | 11.08 | 11.10 | 3,133 | -0.34(-2.97%) |
Jan 09, 2017 | 11.30 | 11.44 | 11.30 | 11.44 | 1,560 | +0.41(+3.71%) |
Jan 05, 2017 | 11.03 | 11.03 | 11.03 | 92 | +0.28(+2.60%) | |
Jan 04, 2017 | 11.45 | 11.45 | 10.75 | 10.75 | 2,356 | -0.41(-3.67%) |