Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.70 | 10.84 | 10.62 | 10.80 | 33,927 | +0.09(+0.81%) |
Mar 30, 2017 | 10.84 | 10.84 | 10.68 | 10.71 | 23,042 | -0.11(-1.02%) |
Mar 29, 2017 | 10.64 | 10.83 | 10.64 | 10.82 | 36,511 | +0.19(+1.79%) |
Mar 28, 2017 | 10.64 | 10.65 | 10.58 | 10.63 | 8,268 | +0.02(+0.15%) |
Mar 27, 2017 | 10.56 | 10.63 | 10.46 | 10.61 | 76,011 | -0.04(-0.37%) |
Mar 24, 2017 | 10.65 | 10.70 | 10.61 | 10.65 | 39,349 | +0.06(+0.52%) |
Mar 23, 2017 | 10.64 | 10.67 | 10.53 | 10.60 | 84,718 | -0.13(-1.18%) |
Mar 22, 2017 | 10.60 | 10.72 | 10.49 | 10.72 | 81,383 | -0.02(-0.22%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.68 | 10.75 | 122,185 | -0.29(-2.65%) |
Mar 20, 2017 | 10.82 | 11.05 | 10.75 | 11.04 | 521,154 | +0.11(+1.01%) |
Mar 17, 2017 | 11.16 | 11.16 | 10.88 | 10.93 | 29,236 | -0.17(-1.50%) |
Mar 16, 2017 | 11.17 | 11.22 | 11.05 | 11.10 | 78,691 | +0.01(+0.07%) |
Mar 15, 2017 | 10.83 | 11.10 | 10.69 | 11.09 | 77,037 | +0.36(+3.40%) |
Mar 14, 2017 | 10.83 | 10.84 | 10.72 | 10.72 | 77,556 | -0.20(-1.81%) |
Mar 13, 2017 | 10.79 | 10.93 | 10.77 | 10.92 | 220,784 | +0.18(+1.70%) |
Mar 10, 2017 | 10.74 | 10.82 | 10.64 | 10.74 | 173,689 | +0.23(+2.18%) |
Mar 09, 2017 | 10.76 | 10.76 | 10.50 | 10.51 | 96,746 | -0.28(-2.57%) |
Mar 08, 2017 | 11.11 | 11.14 | 10.73 | 10.79 | 654,361 | -0.51(-4.55%) |
Mar 07, 2017 | 11.32 | 11.34 | 11.22 | 11.30 | 25,094 | +0.09(+0.78%) |
Mar 06, 2017 | 11.25 | 11.32 | 11.20 | 11.21 | 75,060 | +0.02(+0.14%) |
Mar 03, 2017 | 11.14 | 11.20 | 11.01 | 11.20 | 132,026 | +0.19(+1.73%) |
Mar 02, 2017 | 11.29 | 11.29 | 10.98 | 11.01 | 124,856 | -0.28(-2.49%) |
Mar 01, 2017 | 11.13 | 11.30 | 11.03 | 11.29 | 240,394 | +0.33(+3.00%) |
Feb 28, 2017 | 11.12 | 11.12 | 10.92 | 10.96 | 133,173 | -0.15(-1.35%) |
Feb 27, 2017 | 11.09 | 11.21 | 11.09 | 11.11 | 109,321 | -0.03(-0.28%) |
Feb 24, 2017 | 11.19 | 11.19 | 11.09 | 11.14 | 99,492 | -0.25(-2.22%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.31 | 11.40 | 116,367 | -0.10(-0.86%) |
Feb 22, 2017 | 11.54 | 11.54 | 11.40 | 11.50 | 149,293 | -0.08(-0.68%) |
Feb 21, 2017 | 11.67 | 11.67 | 11.51 | 11.57 | 302,885 | +0.28(+2.49%) |
Feb 17, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.51 | 11.51 | 11.24 | 11.28 | 109,739 | -0.14(-1.25%) |
Feb 15, 2017 | 11.24 | 11.43 | 11.18 | 11.42 | 236,491 | +0.25(+2.20%) |
Feb 14, 2017 | 11.08 | 11.18 | 10.90 | 11.18 | 104,479 | +0.11(+1.00%) |
Feb 13, 2017 | 11.06 | 11.08 | 10.94 | 11.06 | 140,138 | +0.15(+1.34%) |
Feb 10, 2017 | 10.87 | 10.94 | 10.76 | 10.92 | 62,346 | +0.23(+2.11%) |
Feb 09, 2017 | 10.65 | 10.70 | 10.57 | 10.69 | 88,261 | +0.08(+0.75%) |
Feb 08, 2017 | 10.51 | 10.62 | 10.46 | 10.61 | 27,832 | +0.16(+1.51%) |
Feb 07, 2017 | 10.57 | 10.57 | 10.42 | 10.46 | 43,688 | -0.04(-0.39%) |
Feb 06, 2017 | 10.61 | 10.63 | 10.50 | 10.50 | 74,812 | -0.16(-1.53%) |
Feb 03, 2017 | 10.68 | 10.73 | 10.57 | 10.66 | 121,616 | +0.09(+0.81%) |
Feb 02, 2017 | 10.55 | 10.61 | 10.49 | 10.57 | 49,970 | +0.08(+0.75%) |
Feb 01, 2017 | 10.45 | 10.51 | 10.36 | 10.49 | 61,002 | +0.16(+1.53%) |
Jan 31, 2017 | 10.30 | 10.38 | 10.28 | 10.34 | 55,373 | +0.06(+0.62%) |
Jan 30, 2017 | 10.33 | 10.38 | 10.25 | 10.27 | 78,215 | -0.12(-1.18%) |
Jan 27, 2017 | 10.32 | 10.42 | 10.32 | 10.40 | 44,404 | +0.11(+1.12%) |
Jan 26, 2017 | 10.28 | 10.28 | 10.19 | 10.28 | 53,344 | +0.01(+0.08%) |
Jan 25, 2017 | 10.18 | 10.28 | 10.18 | 10.27 | 16,296 | +0.10(+1.01%) |
Jan 24, 2017 | 10.21 | 10.27 | 10.11 | 10.17 | 82,980 | +0.03(+0.31%) |
Jan 23, 2017 | 10.04 | 10.18 | 9.964 | 10.14 | 84,070 | +0.19(+1.91%) |
Jan 20, 2017 | 9.918 | 9.988 | 9.822 | 9.948 | 16,070 | +0.20(+2.03%) |
Jan 19, 2017 | 9.752 | 9.814 | 9.703 | 9.751 | 7,095 | +0.00(+0.00%) |
Jan 18, 2017 | 9.909 | 9.941 | 9.751 | 9.751 | 36,909 | -0.13(-1.36%) |
Jan 17, 2017 | 9.782 | 9.901 | 9.774 | 9.885 | 19,241 | +0.16(+1.63%) |
Jan 13, 2017 | 9.727 | 9.727 | 9.727 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.723 | 9.798 | 9.696 | 9.711 | 52,537 | +0.18(+1.91%) |
Jan 11, 2017 | 9.284 | 9.537 | 9.228 | 9.529 | 105,443 | +0.16(+1.69%) |
Jan 10, 2017 | 9.402 | 9.474 | 9.331 | 9.371 | 113,849 | +0.06(+0.68%) |
Jan 09, 2017 | 9.292 | 9.363 | 9.268 | 9.307 | 17,360 | +0.11(+1.17%) |
Jan 06, 2017 | 9.244 | 9.260 | 9.149 | 9.200 | 48,181 | -0.12(-1.24%) |
Jan 05, 2017 | 9.276 | 9.363 | 9.260 | 9.315 | 39,133 | +0.10(+1.12%) |
Jan 04, 2017 | 9.117 | 9.217 | 9.117 | 9.212 | 23,621 | +0.24(+2.65%) |