Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.18 | 11.21 | 11.18 | 11.20 | 7,887 | +0.01(+0.09%) |
Mar 30, 2017 | 11.20 | 11.20 | 11.19 | 11.19 | 2,326 | -0.02(-0.18%) |
Mar 29, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 3,461 | +0.01(+0.09%) |
Mar 28, 2017 | 11.22 | 11.22 | 11.19 | 11.20 | 34,100 | -0.04(-0.36%) |
Mar 27, 2017 | 11.27 | 11.27 | 11.24 | 11.24 | 30,840 | +0.01(+0.09%) |
Mar 24, 2017 | 11.20 | 11.23 | 11.20 | 11.23 | 17,083 | +0.04(+0.36%) |
Mar 23, 2017 | 11.17 | 11.19 | 11.15 | 11.19 | 11,580 | +0.00(+0.00%) |
Mar 22, 2017 | 11.18 | 11.20 | 11.17 | 11.19 | 11,926 | +0.01(+0.09%) |
Mar 21, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 28,758 | +0.01(+0.09%) |
Mar 20, 2017 | 11.12 | 11.17 | 11.12 | 11.17 | 18,450 | +0.02(+0.18%) |
Mar 17, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 17,321 | +0.02(+0.18%) |
Mar 16, 2017 | 11.12 | 11.14 | 11.12 | 11.13 | 13,909 | +0.01(+0.09%) |
Mar 15, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 9,165 | +0.03(+0.27%) |
Mar 14, 2017 | 11.09 | 11.10 | 11.09 | 11.09 | 10,105 | +0.01(+0.09%) |
Mar 13, 2017 | 11.09 | 11.09 | 11.07 | 11.08 | 10,077 | -0.03(-0.27%) |
Mar 10, 2017 | 11.11 | 11.11 | 11.08 | 11.11 | 34,065 | -0.04(-0.36%) |
Mar 09, 2017 | 11.16 | 11.16 | 11.08 | 11.15 | 17,367 | +0.05(+0.45%) |
Mar 08, 2017 | 11.12 | 11.16 | 11.10 | 11.10 | 14,682 | -0.06(-0.54%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.15 | 11.16 | 20,041 | +0.00(+0.00%) |
Mar 06, 2017 | 11.17 | 11.17 | 11.16 | 11.16 | 2,772 | +0.02(+0.18%) |
Mar 03, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 4,474 | -0.01(-0.09%) |
Mar 02, 2017 | 11.16 | 11.16 | 11.14 | 11.15 | 28,452 | +0.01(+0.09%) |
Mar 01, 2017 | 11.15 | 11.16 | 11.14 | 11.14 | 16,732 | -0.05(-0.45%) |
Feb 28, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 9,333 | +0.03(+0.27%) |
Feb 27, 2017 | 11.19 | 11.19 | 11.16 | 11.16 | 10,739 | +0.01(+0.09%) |
Feb 24, 2017 | 11.16 | 11.16 | 11.15 | 11.15 | 4,387 | +0.00(+0.00%) |
Feb 23, 2017 | 11.18 | 11.18 | 11.12 | 11.15 | 10,990 | -0.01(-0.09%) |
Feb 22, 2017 | 11.17 | 11.17 | 11.14 | 11.16 | 3,978 | -0.01(-0.09%) |
Feb 21, 2017 | 11.13 | 11.18 | 11.13 | 11.17 | 24,293 | -0.03(-0.27%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.09(+0.81%) | |
Feb 16, 2017 | 11.07 | 11.11 | 11.07 | 11.11 | 4,169 | +0.04(+0.36%) |
Feb 15, 2017 | 11.09 | 11.09 | 11.07 | 11.07 | 300,890 | -0.04(-0.36%) |
Feb 14, 2017 | 11.09 | 11.11 | 11.06 | 11.11 | 49,992 | +0.05(+0.45%) |
Feb 13, 2017 | 11.10 | 11.10 | 11.06 | 11.06 | 10,001 | -0.06(-0.54%) |
Feb 10, 2017 | 11.11 | 11.12 | 11.11 | 11.12 | 4,380 | +0.00(+0.00%) |
Feb 09, 2017 | 11.15 | 11.15 | 11.10 | 11.12 | 10,800 | -0.03(-0.27%) |
Feb 08, 2017 | 11.13 | 11.15 | 11.13 | 11.15 | 5,166 | +0.05(+0.45%) |
Feb 07, 2017 | 11.10 | 11.11 | 11.09 | 11.10 | 10,033 | -0.01(-0.09%) |
Feb 06, 2017 | 11.08 | 11.11 | 11.08 | 11.11 | 5,475 | +0.07(+0.63%) |
Feb 03, 2017 | 11.04 | 11.04 | 11.04 | 11.04 | 630 | -0.04(-0.36%) |
Feb 02, 2017 | 11.09 | 11.09 | 11.08 | 11.08 | 4,141 | +0.06(+0.54%) |
Feb 01, 2017 | 11.01 | 11.04 | 11.01 | 11.02 | 2,839 | -0.05(-0.45%) |
Jan 31, 2017 | 11.05 | 11.07 | 11.05 | 11.07 | 5,434 | +0.01(+0.09%) |
Jan 30, 2017 | 11.04 | 11.06 | 11.01 | 11.06 | 11,075 | +0.01(+0.09%) |
Jan 27, 2017 | 11.02 | 11.05 | 11.02 | 11.05 | 4,040 | -0.01(-0.09%) |
Jan 26, 2017 | 11.19 | 11.20 | 11.06 | 11.06 | 36,828 | -0.16(-1.43%) |
Jan 25, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 2,268 | -0.04(-0.36%) |
Jan 24, 2017 | 11.16 | 11.27 | 11.16 | 11.26 | 11,517 | +0.11(+0.99%) |
Jan 23, 2017 | 11.11 | 11.15 | 11.11 | 11.15 | 27,306 | +0.07(+0.63%) |
Jan 20, 2017 | 11.11 | 11.11 | 11.04 | 11.08 | 12,711 | -0.02(-0.18%) |
Jan 19, 2017 | 11.08 | 11.10 | 11.04 | 11.10 | 11,300 | -0.02(-0.18%) |
Jan 18, 2017 | 11.12 | 11.14 | 11.12 | 11.12 | 68,440 | -0.03(-0.27%) |
Jan 17, 2017 | 11.14 | 11.15 | 11.14 | 11.15 | 7,100 | +0.07(+0.63%) |
Jan 16, 2017 | 11.12 | 11.13 | 11.08 | 11.08 | 7,400 | -0.03(-0.27%) |
Jan 13, 2017 | 11.10 | 11.11 | 11.10 | 11.11 | 3,165 | +0.00(+0.00%) |
Jan 12, 2017 | 11.08 | 11.13 | 11.08 | 11.11 | 16,054 | +0.06(+0.54%) |
Jan 11, 2017 | 11.05 | 11.08 | 11.05 | 11.05 | 4,536 | +0.00(+0.00%) |
Jan 10, 2017 | 11.05 | 11.08 | 11.05 | 11.05 | 23,252 | +0.03(+0.27%) |
Jan 09, 2017 | 11.06 | 11.06 | 11.02 | 11.02 | 725 | +0.00(+0.00%) |
Jan 06, 2017 | 11.04 | 11.07 | 11.02 | 11.02 | 7,700 | -0.05(-0.45%) |
Jan 05, 2017 | 11.07 | 11.08 | 11.07 | 11.07 | 8,190 | +0.02(+0.18%) |
Jan 04, 2017 | 11.03 | 11.05 | 11.03 | 11.05 | 7,244 | +0.05(+0.45%) |