Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.00 | 11.12 | 11.00 | 11.06 | 28,649 | +0.05(+0.45%) |
Mar 30, 2017 | 10.85 | 11.01 | 10.85 | 11.01 | 5,885 | +0.01(+0.09%) |
Mar 29, 2017 | 10.91 | 11.09 | 10.91 | 11.00 | 43,589 | -0.28(-2.48%) |
Mar 28, 2017 | 11.35 | 11.35 | 11.23 | 11.28 | 48,292 | -0.07(-0.62%) |
Mar 27, 2017 | 11.36 | 11.40 | 11.31 | 11.35 | 17,019 | -0.09(-0.79%) |
Mar 24, 2017 | 11.56 | 11.56 | 11.34 | 11.44 | 13,320 | +0.06(+0.53%) |
Mar 23, 2017 | 11.30 | 11.40 | 11.29 | 11.38 | 53,712 | +0.09(+0.77%) |
Mar 22, 2017 | 11.21 | 11.34 | 11.21 | 11.29 | 12,600 | +0.05(+0.47%) |
Mar 21, 2017 | 11.34 | 11.37 | 11.21 | 11.24 | 17,093 | -0.09(-0.79%) |
Mar 20, 2017 | 11.20 | 11.37 | 11.20 | 11.33 | 66,936 | +0.00(+0.00%) |
Mar 17, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 9,934 | -0.25(-2.16%) |
Mar 16, 2017 | 11.55 | 11.58 | 11.52 | 11.58 | 16,935 | -0.03(-0.22%) |
Mar 15, 2017 | 11.45 | 11.61 | 11.38 | 11.61 | 16,331 | +0.09(+0.74%) |
Mar 14, 2017 | 11.61 | 11.61 | 11.51 | 11.52 | 14,638 | +0.01(+0.13%) |
Mar 13, 2017 | 11.42 | 11.51 | 11.42 | 11.51 | 31,444 | -0.08(-0.73%) |
Mar 10, 2017 | 11.45 | 11.59 | 11.45 | 11.59 | 119,437 | +0.18(+1.53%) |
Mar 09, 2017 | 11.37 | 11.50 | 11.34 | 11.41 | 402,871 | -0.10(-0.83%) |
Mar 08, 2017 | 11.65 | 11.65 | 11.51 | 11.51 | 113,969 | +0.12(+1.10%) |
Mar 07, 2017 | 11.36 | 11.40 | 11.34 | 11.38 | 467,115 | -0.02(-0.13%) |
Mar 06, 2017 | 11.37 | 11.45 | 11.37 | 11.40 | 8,761 | -0.16(-1.38%) |
Mar 03, 2017 | 11.72 | 11.72 | 11.53 | 11.56 | 20,674 | -0.03(-0.26%) |
Mar 02, 2017 | 11.80 | 11.80 | 11.59 | 11.59 | 17,164 | -0.25(-2.11%) |
Mar 01, 2017 | 11.72 | 11.85 | 11.69 | 11.84 | 43,264 | +0.11(+0.89%) |
Feb 28, 2017 | 11.75 | 11.82 | 11.68 | 11.73 | 9,415 | -0.10(-0.80%) |
Feb 27, 2017 | 11.69 | 11.85 | 11.69 | 11.83 | 37,610 | +0.27(+2.34%) |
Feb 24, 2017 | 11.51 | 11.56 | 11.47 | 11.56 | 19,053 | -0.09(-0.77%) |
Feb 23, 2017 | 11.80 | 11.80 | 11.63 | 11.65 | 33,337 | -0.00(-0.03%) |
Feb 22, 2017 | 11.74 | 11.74 | 11.60 | 11.65 | 23,021 | -0.18(-1.50%) |
Feb 21, 2017 | 11.76 | 11.90 | 11.60 | 11.83 | 32,085 | +0.61(+5.44%) |
Feb 17, 2017 | 11.22 | 11.22 | 11.22 | 0 | -0.10(-0.88%) | |
Feb 16, 2017 | 11.21 | 11.34 | 11.21 | 11.32 | 39,273 | -0.07(-0.61%) |
Feb 15, 2017 | 11.17 | 11.48 | 11.17 | 11.39 | 12,154 | -0.15(-1.30%) |
Feb 14, 2017 | 11.50 | 11.61 | 11.47 | 11.54 | 18,521 | -0.19(-1.62%) |
Feb 13, 2017 | 11.75 | 11.75 | 11.70 | 11.73 | 16,935 | -0.02(-0.17%) |
Feb 10, 2017 | 11.63 | 11.79 | 11.63 | 11.75 | 54,074 | -0.03(-0.29%) |
Feb 09, 2017 | 11.65 | 11.87 | 11.65 | 11.78 | 22,126 | -0.13(-1.06%) |
Feb 08, 2017 | 12.01 | 12.03 | 11.78 | 11.91 | 48,522 | +0.69(+6.15%) |
Feb 07, 2017 | 11.20 | 11.29 | 11.20 | 11.22 | 31,738 | +0.03(+0.22%) |
Feb 06, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 9,615 | +0.13(+1.22%) |
Feb 03, 2017 | 11.03 | 11.08 | 11.03 | 11.06 | 3,988 | +0.05(+0.45%) |
Feb 02, 2017 | 11.02 | 11.02 | 11.00 | 11.01 | 14,235 | -0.01(-0.09%) |
Feb 01, 2017 | 11.00 | 11.02 | 11.00 | 11.02 | 12,157 | -0.04(-0.32%) |
Jan 31, 2017 | 11.00 | 11.10 | 11.00 | 11.05 | 21,881 | +0.04(+0.41%) |
Jan 30, 2017 | 11.00 | 11.10 | 10.99 | 11.01 | 85,022 | -0.14(-1.30%) |
Jan 27, 2017 | 11.13 | 11.22 | 11.10 | 11.15 | 11,872 | -0.09(-0.76%) |
Jan 26, 2017 | 11.18 | 11.29 | 11.18 | 11.24 | 70,603 | +0.09(+0.81%) |
Jan 25, 2017 | 10.87 | 11.15 | 10.87 | 11.15 | 102,699 | +0.23(+2.11%) |
Jan 24, 2017 | 10.66 | 10.95 | 10.66 | 10.92 | 15,643 | -0.03(-0.27%) |
Jan 23, 2017 | 11.07 | 11.07 | 10.89 | 10.95 | 31,935 | -0.07(-0.64%) |
Jan 20, 2017 | 11.08 | 11.11 | 11.02 | 11.02 | 20,321 | +0.02(+0.18%) |
Jan 19, 2017 | 10.81 | 11.45 | 10.81 | 11.00 | 27,107 | +0.07(+0.64%) |
Jan 18, 2017 | 10.90 | 10.96 | 10.90 | 10.93 | 14,619 | +0.06(+0.55%) |
Jan 17, 2017 | 10.99 | 11.00 | 10.86 | 10.87 | 47,736 | -0.29(-2.60%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.07(-0.62%) | |
Jan 12, 2017 | 11.25 | 11.25 | 11.18 | 11.23 | 30,513 | +0.05(+0.49%) |
Jan 11, 2017 | 11.02 | 11.20 | 11.02 | 11.18 | 56,092 | +0.21(+1.96%) |
Jan 10, 2017 | 10.80 | 11.00 | 10.80 | 10.96 | 12,064 | +0.10(+0.92%) |
Jan 09, 2017 | 10.99 | 10.99 | 10.83 | 10.86 | 25,155 | -0.14(-1.27%) |
Jan 06, 2017 | 11.00 | 11.04 | 10.86 | 11.00 | 14,791 | -0.05(-0.45%) |
Jan 05, 2017 | 10.86 | 11.05 | 10.86 | 11.05 | 44,077 | +0.19(+1.70%) |
Jan 04, 2017 | 10.93 | 10.93 | 10.61 | 10.87 | 25,771 | +0.17(+1.54%) |