Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.69 | 10.90 | 10.58 | 10.79 | 447,031 | +0.07(+0.66%) |
Mar 30, 2017 | 10.61 | 10.76 | 10.47 | 10.72 | 377,043 | +0.14(+1.33%) |
Mar 29, 2017 | 10.44 | 10.76 | 10.37 | 10.58 | 681,704 | +0.14(+1.35%) |
Mar 28, 2017 | 10.40 | 10.61 | 10.30 | 10.44 | 418,967 | +0.07(+0.68%) |
Mar 27, 2017 | 10.19 | 10.40 | 9.982 | 10.37 | 482,841 | -0.04(-0.34%) |
Mar 24, 2017 | 10.44 | 10.54 | 10.30 | 10.40 | 434,922 | +0.07(+0.68%) |
Mar 23, 2017 | 10.05 | 10.54 | 9.982 | 10.33 | 508,776 | +0.28(+2.80%) |
Mar 22, 2017 | 10.37 | 10.53 | 9.912 | 10.05 | 816,946 | -0.35(-3.38%) |
Mar 21, 2017 | 10.83 | 10.97 | 10.39 | 10.40 | 480,308 | -0.42(-3.90%) |
Mar 20, 2017 | 10.79 | 10.95 | 10.69 | 10.83 | 459,335 | +0.04(+0.33%) |
Mar 17, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 762,131 | +0.18(+1.66%) |
Mar 16, 2017 | 10.58 | 10.72 | 10.37 | 10.61 | 412,856 | +0.11(+1.00%) |
Mar 15, 2017 | 10.33 | 10.58 | 10.19 | 10.51 | 711,629 | +0.25(+2.40%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.08 | 10.26 | 460,577 | -0.21(-2.01%) |
Mar 13, 2017 | 10.51 | 10.72 | 10.40 | 10.47 | 480,416 | -0.04(-0.33%) |
Mar 10, 2017 | 10.61 | 10.69 | 10.47 | 10.51 | 397,889 | -0.04(-0.33%) |
Mar 09, 2017 | 10.47 | 10.65 | 10.40 | 10.54 | 721,721 | -0.07(-0.66%) |
Mar 08, 2017 | 10.76 | 11.00 | 10.58 | 10.61 | 645,206 | -0.14(-1.31%) |
Mar 07, 2017 | 10.72 | 10.90 | 10.61 | 10.76 | 470,237 | +0.07(+0.66%) |
Mar 06, 2017 | 10.54 | 10.86 | 10.26 | 10.69 | 452,859 | +0.00(+0.00%) |
Mar 03, 2017 | 10.61 | 10.83 | 10.47 | 10.69 | 1,673,372 | -0.04(-0.33%) |
Mar 02, 2017 | 11.04 | 11.09 | 10.65 | 10.72 | 732,858 | -0.43(-3.85%) |
Mar 01, 2017 | 10.84 | 11.22 | 10.80 | 11.15 | 607,305 | +0.38(+3.56%) |
Feb 28, 2017 | 10.56 | 10.97 | 10.49 | 10.77 | 535,534 | +0.14(+1.31%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.59 | 10.63 | 475,338 | -0.31(-2.87%) |
Feb 24, 2017 | 11.01 | 11.15 | 10.94 | 10.94 | 611,174 | -0.21(-1.88%) |
Feb 23, 2017 | 11.32 | 11.36 | 10.97 | 11.15 | 798,718 | +0.00(+0.00%) |
Feb 22, 2017 | 11.29 | 11.36 | 11.11 | 11.15 | 546,527 | -0.31(-2.74%) |
Feb 21, 2017 | 11.36 | 11.50 | 11.01 | 11.46 | 857,600 | +0.35(+3.13%) |
Feb 17, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.31%) | |
Feb 16, 2017 | 11.32 | 11.39 | 11.04 | 11.08 | 625,652 | -0.21(-1.85%) |
Feb 15, 2017 | 11.39 | 11.43 | 11.18 | 11.29 | 608,725 | +0.00(+0.00%) |
Feb 14, 2017 | 11.36 | 11.39 | 11.15 | 11.29 | 527,734 | -0.07(-0.61%) |
Feb 13, 2017 | 11.36 | 11.50 | 11.18 | 11.36 | 490,881 | +0.00(+0.00%) |
Feb 10, 2017 | 11.32 | 11.43 | 11.18 | 11.36 | 251,751 | +0.17(+1.56%) |
Feb 09, 2017 | 11.22 | 11.50 | 11.18 | 11.18 | 352,232 | +0.03(+0.31%) |
Feb 08, 2017 | 11.18 | 11.32 | 11.01 | 11.15 | 476,021 | -0.07(-0.62%) |
Feb 07, 2017 | 11.46 | 11.53 | 10.97 | 11.22 | 572,924 | -0.28(-2.42%) |
Feb 06, 2017 | 11.85 | 11.85 | 11.43 | 11.50 | 296,195 | -0.35(-2.94%) |
Feb 03, 2017 | 11.53 | 11.85 | 11.53 | 11.85 | 225,965 | +0.35(+3.03%) |
Feb 02, 2017 | 11.71 | 11.74 | 11.46 | 11.50 | 283,616 | -0.21(-1.79%) |
Feb 01, 2017 | 11.78 | 11.95 | 11.36 | 11.71 | 442,410 | +0.07(+0.60%) |
Jan 31, 2017 | 11.53 | 11.78 | 11.50 | 11.64 | 475,397 | +0.07(+0.60%) |
Jan 30, 2017 | 11.99 | 12.16 | 11.51 | 11.57 | 313,184 | -0.56(-4.60%) |
Jan 27, 2017 | 12.23 | 12.23 | 12.02 | 12.12 | 360,053 | -0.07(-0.57%) |
Jan 26, 2017 | 12.16 | 12.44 | 12.05 | 12.19 | 547,922 | +0.14(+1.16%) |
Jan 25, 2017 | 11.99 | 12.12 | 11.74 | 12.05 | 791,676 | +0.31(+2.67%) |
Jan 24, 2017 | 11.74 | 11.85 | 11.43 | 11.74 | 381,852 | -0.03(-0.30%) |
Jan 23, 2017 | 11.71 | 11.95 | 11.67 | 11.78 | 294,491 | -0.07(-0.59%) |
Jan 20, 2017 | 11.53 | 12.09 | 11.53 | 11.85 | 537,029 | +0.38(+3.34%) |
Jan 19, 2017 | 11.64 | 11.74 | 11.39 | 11.46 | 489,829 | -0.17(-1.50%) |
Jan 18, 2017 | 11.67 | 11.74 | 11.39 | 11.64 | 621,051 | -0.14(-1.18%) |
Jan 17, 2017 | 12.26 | 12.30 | 11.67 | 11.78 | 838,980 | -0.28(-2.31%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.07(+0.58%) | |
Jan 12, 2017 | 12.02 | 12.02 | 11.71 | 11.99 | 507,412 | +0.07(+0.58%) |
Jan 11, 2017 | 11.85 | 11.99 | 11.74 | 11.92 | 388,101 | +0.14(+1.18%) |
Jan 10, 2017 | 11.71 | 12.02 | 11.67 | 11.78 | 225,608 | +0.10(+0.90%) |
Jan 09, 2017 | 11.74 | 11.92 | 11.60 | 11.67 | 206,950 | -0.17(-1.47%) |
Jan 06, 2017 | 11.95 | 11.95 | 11.78 | 11.85 | 233,228 | -0.03(-0.29%) |
Jan 05, 2017 | 11.92 | 12.23 | 11.85 | 11.88 | 384,299 | +0.03(+0.29%) |
Jan 04, 2017 | 11.78 | 11.99 | 11.64 | 11.85 | 464,508 | +0.07(+0.59%) |