Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.53 | 10.60 | 10.48 | 10.56 | 612,903 | -0.01(-0.09%) |
Mar 30, 2017 | 10.65 | 10.73 | 10.55 | 10.56 | 560,741 | -0.09(-0.86%) |
Mar 29, 2017 | 10.45 | 10.75 | 10.45 | 10.66 | 609,751 | +0.21(+2.03%) |
Mar 28, 2017 | 10.68 | 10.70 | 10.40 | 10.45 | 616,274 | -0.25(-2.33%) |
Mar 27, 2017 | 10.79 | 10.82 | 10.57 | 10.69 | 1,297,365 | -0.15(-1.36%) |
Mar 24, 2017 | 10.76 | 10.91 | 10.76 | 10.84 | 257,418 | +0.06(+0.60%) |
Mar 23, 2017 | 10.82 | 10.87 | 10.70 | 10.78 | 325,158 | -0.01(-0.09%) |
Mar 22, 2017 | 11.05 | 11.11 | 10.75 | 10.79 | 979,296 | -0.27(-2.42%) |
Mar 21, 2017 | 11.14 | 11.20 | 10.96 | 11.05 | 1,812,778 | -0.08(-0.74%) |
Mar 20, 2017 | 10.97 | 11.21 | 10.96 | 11.14 | 975,452 | +0.17(+1.60%) |
Mar 17, 2017 | 11.56 | 11.61 | 10.78 | 10.96 | 933,996 | -0.32(-2.86%) |
Mar 16, 2017 | 11.15 | 11.30 | 11.14 | 11.28 | 731,360 | +0.13(+1.16%) |
Mar 15, 2017 | 10.95 | 11.15 | 10.93 | 11.15 | 489,421 | +0.20(+1.85%) |
Mar 14, 2017 | 10.91 | 11.02 | 10.86 | 10.95 | 361,719 | +0.01(+0.08%) |
Mar 13, 2017 | 11.02 | 11.06 | 10.91 | 10.94 | 431,474 | -0.04(-0.34%) |
Mar 10, 2017 | 10.78 | 11.04 | 10.78 | 10.98 | 429,837 | +0.25(+2.32%) |
Mar 09, 2017 | 10.65 | 10.76 | 10.61 | 10.73 | 433,787 | +0.05(+0.43%) |
Mar 08, 2017 | 10.70 | 10.71 | 10.59 | 10.68 | 312,621 | -0.04(-0.34%) |
Mar 07, 2017 | 10.65 | 10.76 | 10.60 | 10.72 | 515,659 | +0.02(+0.17%) |
Mar 06, 2017 | 10.92 | 10.92 | 10.56 | 10.70 | 739,736 | -0.32(-2.92%) |
Mar 03, 2017 | 10.99 | 11.11 | 10.86 | 11.03 | 369,699 | +0.07(+0.67%) |
Mar 02, 2017 | 11.07 | 11.14 | 10.86 | 10.95 | 488,441 | -0.16(-1.41%) |
Mar 01, 2017 | 10.89 | 11.19 | 10.89 | 11.11 | 689,890 | +0.31(+2.90%) |
Feb 28, 2017 | 10.83 | 10.99 | 10.79 | 10.79 | 414,319 | -0.09(-0.85%) |
Feb 27, 2017 | 10.91 | 10.97 | 10.81 | 10.89 | 426,497 | -0.07(-0.67%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.81 | 10.96 | 764,592 | +0.02(+0.17%) |
Feb 23, 2017 | 11.26 | 11.31 | 10.91 | 10.94 | 1,549,817 | -0.64(-5.49%) |
Feb 22, 2017 | 11.70 | 11.70 | 11.55 | 11.58 | 615,098 | -0.07(-0.63%) |
Feb 21, 2017 | 11.70 | 11.88 | 11.57 | 11.65 | 656,699 | +0.00(+0.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | +0.18(+1.61%) | |
Feb 16, 2017 | 11.63 | 11.73 | 11.41 | 11.47 | 268,757 | -0.18(-1.50%) |
Feb 15, 2017 | 11.66 | 11.78 | 11.61 | 11.64 | 488,713 | -0.06(-0.55%) |
Feb 14, 2017 | 11.47 | 11.71 | 11.47 | 11.71 | 326,839 | +0.18(+1.60%) |
Feb 13, 2017 | 11.48 | 11.60 | 11.42 | 11.52 | 548,311 | +0.10(+0.89%) |
Feb 10, 2017 | 11.50 | 11.57 | 11.39 | 11.42 | 639,477 | -0.05(-0.40%) |
Feb 09, 2017 | 11.57 | 11.69 | 11.44 | 11.47 | 716,306 | -0.05(-0.40%) |
Feb 08, 2017 | 11.65 | 11.73 | 11.45 | 11.51 | 619,206 | -0.09(-0.79%) |
Feb 07, 2017 | 11.56 | 11.78 | 11.52 | 11.61 | 374,353 | -0.06(-0.55%) |
Feb 06, 2017 | 11.58 | 11.71 | 11.38 | 11.67 | 507,888 | +0.10(+0.88%) |
Feb 03, 2017 | 11.10 | 11.63 | 11.04 | 11.57 | 633,520 | +0.50(+4.49%) |
Feb 02, 2017 | 11.03 | 12.24 | 11.03 | 11.07 | 915,052 | +0.12(+1.09%) |
Feb 01, 2017 | 10.65 | 11.09 | 10.65 | 10.95 | 397,477 | +0.29(+2.77%) |
Jan 31, 2017 | 10.58 | 10.87 | 10.50 | 10.66 | 744,562 | +0.17(+1.58%) |
Jan 30, 2017 | 10.69 | 10.73 | 10.45 | 10.49 | 409,700 | -0.27(-2.48%) |
Jan 27, 2017 | 10.83 | 10.98 | 10.68 | 10.76 | 1,674,536 | -0.02(-0.17%) |
Jan 26, 2017 | 10.62 | 10.79 | 10.61 | 10.78 | 1,119,948 | +0.15(+1.39%) |
Jan 25, 2017 | 10.59 | 10.68 | 10.52 | 10.63 | 880,549 | +0.07(+0.70%) |
Jan 24, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 531,074 | -0.11(-1.04%) |
Jan 23, 2017 | 10.17 | 10.68 | 10.10 | 10.67 | 829,463 | +0.46(+4.51%) |
Jan 20, 2017 | 10.17 | 10.26 | 10.05 | 10.21 | 421,952 | +0.05(+0.45%) |
Jan 19, 2017 | 10.23 | 10.30 | 10.12 | 10.16 | 250,546 | -0.07(-0.72%) |
Jan 18, 2017 | 10.32 | 10.39 | 10.22 | 10.23 | 374,779 | -0.08(-0.80%) |
Jan 17, 2017 | 10.10 | 10.42 | 10.05 | 10.32 | 921,177 | +0.22(+2.19%) |
Jan 13, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.19(+1.95%) | |
Jan 12, 2017 | 10.07 | 10.15 | 9.892 | 9.902 | 458,519 | -0.17(-1.65%) |
Jan 11, 2017 | 9.902 | 10.19 | 9.902 | 10.07 | 1,039,649 | +0.18(+1.77%) |
Jan 10, 2017 | 9.763 | 10.02 | 9.763 | 9.892 | 1,359,457 | +0.12(+1.23%) |
Jan 09, 2017 | 9.754 | 9.819 | 9.616 | 9.773 | 581,319 | +0.01(+0.09%) |
Jan 06, 2017 | 9.892 | 9.929 | 9.704 | 9.763 | 534,150 | -0.18(-1.76%) |
Jan 05, 2017 | 9.994 | 10.13 | 9.819 | 9.938 | 345,582 | -0.12(-1.19%) |
Jan 04, 2017 | 10.09 | 10.13 | 9.984 | 10.06 | 323,932 | -0.03(-0.27%) |