Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.55 | 11.73 | 11.52 | 11.63 | 924,835 | +0.12(+1.08%) |
Mar 30, 2017 | 11.39 | 11.58 | 11.30 | 11.51 | 1,543,120 | +0.21(+1.90%) |
Mar 29, 2017 | 11.03 | 11.29 | 10.97 | 11.29 | 762,460 | +0.30(+2.74%) |
Mar 28, 2017 | 10.89 | 11.00 | 10.76 | 10.99 | 766,304 | +0.10(+0.94%) |
Mar 27, 2017 | 10.91 | 10.97 | 10.85 | 10.89 | 678,239 | -0.03(-0.31%) |
Mar 24, 2017 | 10.85 | 10.98 | 10.82 | 10.92 | 3,025,402 | +0.09(+0.82%) |
Mar 23, 2017 | 10.85 | 10.94 | 10.78 | 10.83 | 837,003 | -0.01(-0.13%) |
Mar 22, 2017 | 10.73 | 10.85 | 10.70 | 10.85 | 492,284 | +0.14(+1.34%) |
Mar 21, 2017 | 10.83 | 10.83 | 10.64 | 10.70 | 517,740 | -0.05(-0.45%) |
Mar 20, 2017 | 10.87 | 10.94 | 10.69 | 10.75 | 403,041 | -0.10(-0.94%) |
Mar 17, 2017 | 10.72 | 10.89 | 10.66 | 10.85 | 2,007,688 | +0.11(+1.02%) |
Mar 16, 2017 | 10.59 | 10.77 | 10.57 | 10.74 | 2,578,439 | +0.15(+1.42%) |
Mar 15, 2017 | 10.29 | 10.68 | 10.29 | 10.59 | 3,859,707 | +0.38(+3.75%) |
Mar 14, 2017 | 10.16 | 10.30 | 10.09 | 10.21 | 3,023,611 | +0.01(+0.13%) |
Mar 13, 2017 | 10.16 | 10.29 | 10.05 | 10.20 | 489,027 | +0.04(+0.40%) |
Mar 10, 2017 | 10.22 | 10.27 | 10.05 | 10.16 | 523,259 | -0.01(-0.13%) |
Mar 09, 2017 | 10.22 | 10.35 | 10.15 | 10.17 | 549,777 | -0.05(-0.53%) |
Mar 08, 2017 | 10.50 | 10.53 | 10.22 | 10.22 | 274,555 | -0.30(-2.86%) |
Mar 07, 2017 | 10.62 | 10.63 | 10.52 | 10.53 | 247,470 | -0.09(-0.84%) |
Mar 06, 2017 | 10.70 | 10.70 | 10.53 | 10.61 | 505,620 | -0.08(-0.70%) |
Mar 03, 2017 | 10.76 | 10.76 | 10.46 | 10.69 | 365,101 | -0.05(-0.51%) |
Mar 02, 2017 | 10.74 | 10.81 | 10.64 | 10.74 | 272,555 | -0.01(-0.13%) |
Mar 01, 2017 | 10.77 | 10.81 | 10.63 | 10.76 | 841,321 | -0.03(-0.25%) |
Feb 28, 2017 | 10.79 | 10.87 | 10.74 | 10.79 | 1,049,672 | -0.01(-0.06%) |
Feb 27, 2017 | 10.76 | 10.87 | 10.72 | 10.79 | 696,857 | +0.03(+0.32%) |
Feb 24, 2017 | 10.78 | 10.80 | 10.68 | 10.76 | 300,104 | -0.03(-0.25%) |
Feb 23, 2017 | 10.83 | 10.89 | 10.60 | 10.79 | 866,723 | +0.01(+0.06%) |
Feb 22, 2017 | 10.63 | 10.79 | 10.59 | 10.78 | 844,048 | +0.10(+0.90%) |
Feb 21, 2017 | 10.54 | 10.70 | 10.51 | 10.68 | 1,273,951 | +0.20(+1.89%) |
Feb 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.06(-0.58%) | |
Feb 16, 2017 | 10.53 | 10.61 | 10.51 | 10.55 | 510,447 | +0.06(+0.59%) |
Feb 15, 2017 | 10.39 | 10.51 | 10.29 | 10.48 | 581,912 | +0.00(+0.00%) |
Feb 14, 2017 | 10.53 | 10.54 | 10.33 | 10.48 | 521,433 | -0.05(-0.52%) |
Feb 13, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 658,563 | +0.01(+0.13%) |
Feb 10, 2017 | 10.48 | 10.60 | 10.44 | 10.53 | 654,124 | +0.05(+0.52%) |
Feb 09, 2017 | 10.57 | 10.69 | 10.40 | 10.47 | 1,029,319 | -0.08(-0.78%) |
Feb 08, 2017 | 10.49 | 10.68 | 10.26 | 10.55 | 1,722,377 | +0.04(+0.39%) |
Feb 07, 2017 | 10.38 | 10.57 | 10.35 | 10.51 | 1,138,244 | +0.19(+1.85%) |
Feb 06, 2017 | 10.40 | 10.43 | 10.29 | 10.32 | 1,222,604 | -0.08(-0.72%) |
Feb 03, 2017 | 10.32 | 10.44 | 10.27 | 10.40 | 953,948 | +0.17(+1.67%) |
Feb 02, 2017 | 10.25 | 10.31 | 10.19 | 10.22 | 746,461 | -0.02(-0.20%) |
Feb 01, 2017 | 10.38 | 10.50 | 10.24 | 10.25 | 453,658 | -0.12(-1.12%) |
Jan 31, 2017 | 10.32 | 10.51 | 10.31 | 10.36 | 463,736 | -0.01(-0.07%) |
Jan 30, 2017 | 10.49 | 10.49 | 10.31 | 10.37 | 392,170 | -0.16(-1.49%) |
Jan 27, 2017 | 10.53 | 10.57 | 10.26 | 10.53 | 1,465,886 | +0.01(+0.13%) |
Jan 26, 2017 | 10.57 | 10.63 | 10.50 | 10.51 | 246,746 | -0.05(-0.45%) |
Jan 25, 2017 | 10.72 | 10.72 | 10.54 | 10.56 | 427,288 | -0.11(-1.02%) |
Jan 24, 2017 | 10.61 | 10.72 | 10.55 | 10.67 | 458,994 | +0.10(+0.90%) |
Jan 23, 2017 | 10.53 | 10.62 | 10.53 | 10.57 | 362,905 | +0.02(+0.19%) |
Jan 20, 2017 | 10.55 | 10.62 | 10.52 | 10.55 | 214,989 | +0.01(+0.07%) |
Jan 19, 2017 | 10.58 | 10.58 | 10.50 | 10.55 | 413,175 | -0.03(-0.32%) |
Jan 18, 2017 | 10.66 | 10.72 | 10.55 | 10.58 | 493,286 | -0.07(-0.64%) |
Jan 17, 2017 | 10.59 | 10.68 | 10.51 | 10.65 | 333,949 | +0.09(+0.87%) |
Jan 13, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 10.66 | 10.66 | 10.46 | 10.56 | 277,302 | -0.04(-0.39%) |
Jan 11, 2017 | 10.57 | 10.69 | 10.51 | 10.60 | 627,812 | +0.03(+0.32%) |
Jan 10, 2017 | 10.50 | 10.61 | 10.46 | 10.57 | 432,323 | +0.05(+0.45%) |
Jan 09, 2017 | 10.62 | 10.65 | 10.51 | 10.52 | 511,275 | -0.12(-1.09%) |
Jan 06, 2017 | 10.64 | 10.70 | 10.56 | 10.63 | 898,783 | -0.01(-0.06%) |
Jan 05, 2017 | 10.67 | 10.72 | 10.53 | 10.64 | 446,744 | -0.05(-0.45%) |
Jan 04, 2017 | 10.47 | 10.73 | 10.42 | 10.69 | 1,007,951 | +0.25(+2.36%) |