Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.36 | 10.47 | 10.35 | 10.39 | 1,772,730 | +0.02(+0.17%) |
Mar 30, 2017 | 10.33 | 10.42 | 10.31 | 10.38 | 1,519,881 | +0.06(+0.60%) |
Mar 29, 2017 | 10.25 | 10.37 | 10.16 | 10.32 | 2,186,468 | +0.07(+0.69%) |
Mar 28, 2017 | 10.25 | 10.32 | 10.19 | 10.25 | 2,605,432 | -0.04(-0.43%) |
Mar 27, 2017 | 10.28 | 10.34 | 10.14 | 10.29 | 3,268,148 | -0.10(-0.93%) |
Mar 24, 2017 | 10.50 | 10.55 | 10.35 | 10.39 | 2,655,783 | -0.10(-0.92%) |
Mar 23, 2017 | 10.53 | 10.58 | 10.46 | 10.48 | 1,739,405 | +0.03(+0.25%) |
Mar 22, 2017 | 10.51 | 10.61 | 10.45 | 10.46 | 1,561,363 | -0.10(-0.92%) |
Mar 21, 2017 | 10.64 | 10.65 | 10.45 | 10.55 | 2,546,822 | -0.04(-0.42%) |
Mar 20, 2017 | 10.61 | 10.68 | 10.53 | 10.60 | 968,595 | -0.03(-0.25%) |
Mar 17, 2017 | 10.70 | 10.75 | 10.57 | 10.62 | 2,743,386 | -0.02(-0.17%) |
Mar 16, 2017 | 10.77 | 10.77 | 10.60 | 10.64 | 2,109,238 | -0.05(-0.49%) |
Mar 15, 2017 | 10.63 | 10.79 | 10.33 | 10.69 | 2,892,406 | -0.11(-1.06%) |
Mar 14, 2017 | 10.73 | 10.88 | 10.64 | 10.81 | 1,829,563 | +0.04(+0.33%) |
Mar 13, 2017 | 10.81 | 10.70 | 10.77 | 1,280,637 | +0.07(+0.66%) | |
Mar 10, 2017 | 10.78 | 10.83 | 10.61 | 10.70 | 1,758,468 | +0.02(+0.16%) |
Mar 09, 2017 | 10.71 | 10.78 | 10.60 | 10.69 | 1,463,371 | -0.07(-0.65%) |
Mar 08, 2017 | 10.99 | 11.18 | 10.71 | 10.76 | 2,485,078 | -0.03(-0.24%) |
Mar 07, 2017 | 10.83 | 10.93 | 10.75 | 10.78 | 1,129,891 | -0.06(-0.57%) |
Mar 06, 2017 | 10.83 | 10.87 | 10.70 | 10.84 | 1,618,990 | -0.07(-0.65%) |
Mar 03, 2017 | 10.92 | 11.01 | 10.88 | 10.91 | 1,248,200 | -0.04(-0.32%) |
Mar 02, 2017 | 11.12 | 11.16 | 10.90 | 10.95 | 1,537,373 | -0.20(-1.81%) |
Mar 01, 2017 | 11.12 | 11.31 | 11.07 | 11.15 | 2,859,028 | +0.25(+2.34%) |
Feb 28, 2017 | 11.22 | 11.24 | 10.78 | 10.90 | 2,155,912 | -0.40(-3.58%) |
Feb 27, 2017 | 11.05 | 11.30 | 11.04 | 11.30 | 1,268,268 | +0.26(+2.39%) |
Feb 24, 2017 | 10.92 | 11.08 | 10.89 | 11.04 | 2,173,389 | -0.01(-0.08%) |
Feb 23, 2017 | 11.38 | 11.38 | 11.03 | 11.05 | 1,347,871 | -0.30(-2.64%) |
Feb 22, 2017 | 11.28 | 11.39 | 11.25 | 11.34 | 1,158,838 | +0.01(+0.08%) |
Feb 21, 2017 | 11.12 | 11.34 | 11.12 | 11.34 | 1,040,046 | +0.21(+1.90%) |
Feb 17, 2017 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 11.13 | 11.19 | 11.07 | 11.14 | 1,279,966 | +0.01(+0.08%) |
Feb 15, 2017 | 11.04 | 11.13 | 11.02 | 11.13 | 1,219,125 | +0.11(+1.04%) |
Feb 14, 2017 | 11.12 | 11.17 | 11.00 | 11.02 | 1,602,112 | -0.17(-1.49%) |
Feb 13, 2017 | 11.34 | 11.41 | 11.16 | 11.19 | 1,547,306 | -0.11(-1.01%) |
Feb 10, 2017 | 11.41 | 11.41 | 11.23 | 11.30 | 891,084 | -0.06(-0.54%) |
Feb 09, 2017 | 11.15 | 11.38 | 11.12 | 11.36 | 1,471,130 | +0.22(+1.97%) |
Feb 08, 2017 | 11.13 | 11.26 | 11.00 | 11.14 | 1,472,644 | -0.04(-0.39%) |
Feb 07, 2017 | 11.41 | 11.47 | 11.14 | 11.19 | 2,715,176 | -0.22(-1.92%) |
Feb 06, 2017 | 12.05 | 12.09 | 11.20 | 11.41 | 4,820,889 | -0.60(-5.04%) |
Feb 03, 2017 | 11.86 | 12.29 | 11.86 | 12.01 | 2,250,481 | +0.15(+1.26%) |
Feb 02, 2017 | 12.00 | 12.05 | 11.78 | 11.86 | 992,227 | -0.11(-0.95%) |
Feb 01, 2017 | 11.91 | 12.00 | 11.83 | 11.98 | 1,143,454 | +0.18(+1.49%) |
Jan 31, 2017 | 11.76 | 11.83 | 11.67 | 11.80 | 1,229,836 | +0.02(+0.15%) |
Jan 30, 2017 | 11.89 | 11.90 | 11.74 | 11.78 | 942,298 | -0.16(-1.32%) |
Jan 27, 2017 | 12.06 | 12.10 | 11.84 | 11.94 | 810,378 | -0.12(-1.02%) |
Jan 26, 2017 | 11.95 | 12.08 | 11.86 | 12.06 | 1,791,562 | +0.13(+1.10%) |
Jan 25, 2017 | 11.78 | 11.99 | 11.77 | 11.93 | 1,749,489 | +0.29(+2.48%) |
Jan 24, 2017 | 11.61 | 11.72 | 11.47 | 11.64 | 1,635,690 | +0.11(+0.99%) |
Jan 23, 2017 | 11.50 | 11.61 | 11.35 | 11.53 | 1,619,024 | +0.07(+0.61%) |
Jan 20, 2017 | 11.27 | 11.47 | 11.27 | 11.46 | 1,232,686 | +0.18(+1.63%) |
Jan 19, 2017 | 11.33 | 11.34 | 11.20 | 11.27 | 808,724 | -0.03(-0.23%) |
Jan 18, 2017 | 11.30 | 11.35 | 11.20 | 11.30 | 921,660 | +0.02(+0.16%) |
Jan 17, 2017 | 11.20 | 11.32 | 11.17 | 11.28 | 1,590,853 | -0.02(-0.16%) |
Jan 13, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.15(+1.34%) | |
Jan 12, 2017 | 11.51 | 11.54 | 11.12 | 11.15 | 1,971,019 | -0.38(-3.27%) |
Jan 11, 2017 | 11.57 | 11.59 | 11.38 | 11.53 | 2,075,734 | -0.05(-0.45%) |
Jan 10, 2017 | 11.31 | 11.61 | 11.29 | 11.58 | 3,194,974 | +0.34(+3.04%) |
Jan 09, 2017 | 11.76 | 11.80 | 11.17 | 11.24 | 3,238,942 | -0.46(-3.97%) |
Jan 06, 2017 | 11.76 | 11.87 | 11.69 | 11.70 | 711,180 | -0.06(-0.52%) |
Jan 05, 2017 | 11.88 | 11.91 | 11.65 | 11.76 | 642,215 | -0.18(-1.47%) |
Jan 04, 2017 | 11.93 | 12.01 | 11.84 | 11.94 | 1,016,698 | +0.07(+0.59%) |