Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.14 | 11.20 | 11.13 | 11.14 | 42,556 | -0.03(-0.27%) |
Mar 30, 2017 | 11.05 | 11.19 | 11.02 | 11.17 | 46,587 | +0.15(+1.32%) |
Mar 29, 2017 | 10.98 | 11.05 | 10.47 | 11.02 | 21,860 | +0.00(+0.00%) |
Mar 28, 2017 | 10.98 | 11.04 | 10.85 | 11.02 | 35,516 | +0.04(+0.35%) |
Mar 27, 2017 | 10.87 | 11.04 | 10.84 | 10.98 | 28,790 | +0.02(+0.21%) |
Mar 24, 2017 | 10.96 | 11.06 | 10.82 | 10.96 | 63,314 | +0.01(+0.07%) |
Mar 23, 2017 | 11.08 | 11.12 | 10.92 | 10.95 | 35,615 | -0.10(-0.90%) |
Mar 22, 2017 | 11.08 | 11.10 | 10.96 | 11.05 | 49,635 | +0.12(+1.12%) |
Mar 21, 2017 | 11.25 | 11.28 | 10.91 | 10.93 | 40,109 | -0.24(-2.13%) |
Mar 20, 2017 | 11.34 | 11.34 | 11.11 | 11.17 | 46,159 | -0.20(-1.75%) |
Mar 17, 2017 | 11.25 | 11.40 | 11.25 | 11.37 | 127,973 | +0.05(+0.41%) |
Mar 16, 2017 | 11.30 | 11.33 | 11.17 | 11.32 | 40,689 | +0.10(+0.89%) |
Mar 15, 2017 | 11.15 | 11.26 | 11.15 | 11.22 | 25,277 | +0.08(+0.69%) |
Mar 14, 2017 | 11.14 | 11.34 | 11.12 | 11.15 | 28,892 | -0.09(-0.82%) |
Mar 13, 2017 | 11.17 | 11.38 | 11.17 | 11.24 | 17,438 | +0.02(+0.21%) |
Mar 10, 2017 | 11.26 | 11.33 | 11.12 | 11.21 | 43,881 | +0.06(+0.55%) |
Mar 09, 2017 | 11.35 | 11.44 | 11.13 | 11.15 | 28,817 | -0.16(-1.42%) |
Mar 08, 2017 | 11.46 | 11.50 | 11.29 | 11.31 | 46,531 | -0.05(-0.47%) |
Mar 07, 2017 | 11.36 | 11.50 | 11.35 | 11.37 | 39,190 | +0.01(+0.07%) |
Mar 06, 2017 | 11.34 | 11.42 | 11.29 | 11.36 | 32,985 | -0.08(-0.74%) |
Mar 03, 2017 | 11.56 | 11.56 | 11.13 | 11.44 | 36,069 | +0.08(+0.67%) |
Mar 02, 2017 | 11.30 | 11.41 | 11.20 | 11.37 | 32,619 | -0.05(-0.47%) |
Mar 01, 2017 | 11.50 | 11.54 | 11.37 | 11.42 | 48,762 | +0.02(+0.14%) |
Feb 28, 2017 | 11.25 | 11.43 | 11.24 | 11.41 | 91,607 | -0.02(-0.20%) |
Feb 27, 2017 | 11.38 | 11.51 | 11.36 | 11.43 | 42,713 | -0.05(-0.47%) |
Feb 24, 2017 | 11.27 | 11.51 | 11.27 | 11.48 | 32,835 | +0.06(+0.54%) |
Feb 23, 2017 | 11.35 | 11.47 | 11.28 | 11.42 | 30,941 | +0.05(+0.47%) |
Feb 22, 2017 | 11.35 | 11.41 | 11.29 | 11.37 | 19,259 | +0.02(+0.20%) |
Feb 21, 2017 | 11.31 | 11.35 | 11.28 | 11.34 | 23,727 | +0.02(+0.20%) |
Feb 17, 2017 | 11.32 | 11.32 | 11.32 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 11.27 | 11.33 | 11.14 | 11.29 | 22,189 | +0.03(+0.27%) |
Feb 15, 2017 | 11.28 | 11.29 | 10.74 | 11.26 | 54,011 | -0.02(-0.14%) |
Feb 14, 2017 | 11.30 | 11.34 | 11.08 | 11.28 | 35,670 | +0.14(+1.24%) |
Feb 13, 2017 | 11.04 | 11.29 | 10.94 | 11.14 | 30,224 | +0.17(+1.54%) |
Feb 10, 2017 | 10.82 | 10.98 | 10.73 | 10.97 | 25,540 | +0.25(+2.29%) |
Feb 09, 2017 | 10.51 | 10.85 | 10.10 | 10.72 | 33,314 | +0.21(+1.97%) |
Feb 08, 2017 | 10.56 | 10.68 | 10.47 | 10.52 | 17,799 | -0.11(-1.08%) |
Feb 07, 2017 | 10.65 | 10.73 | 10.62 | 10.63 | 15,865 | +0.02(+0.22%) |
Feb 06, 2017 | 10.58 | 10.70 | 10.55 | 10.61 | 29,580 | +0.01(+0.07%) |
Feb 03, 2017 | 10.60 | 10.66 | 10.53 | 10.60 | 14,246 | +0.14(+1.31%) |
Feb 02, 2017 | 10.40 | 10.50 | 10.40 | 10.46 | 26,325 | +0.05(+0.44%) |
Feb 01, 2017 | 10.40 | 10.55 | 10.39 | 10.42 | 21,181 | +0.13(+1.26%) |
Jan 31, 2017 | 10.30 | 10.57 | 10.03 | 10.29 | 91,283 | -0.02(-0.22%) |
Jan 30, 2017 | 10.55 | 10.55 | 10.24 | 10.31 | 23,183 | -0.31(-2.95%) |
Jan 27, 2017 | 10.75 | 10.75 | 10.58 | 10.62 | 19,331 | -0.05(-0.43%) |
Jan 26, 2017 | 10.83 | 10.92 | 10.64 | 10.67 | 13,905 | -0.18(-1.62%) |
Jan 25, 2017 | 10.71 | 11.07 | 10.66 | 10.85 | 25,468 | +0.22(+2.08%) |
Jan 24, 2017 | 10.60 | 10.72 | 10.10 | 10.62 | 18,207 | +0.10(+0.94%) |
Jan 23, 2017 | 10.64 | 10.67 | 10.35 | 10.52 | 16,747 | -0.05(-0.43%) |
Jan 20, 2017 | 10.75 | 11.09 | 10.54 | 10.57 | 48,812 | -0.26(-2.40%) |
Jan 19, 2017 | 10.79 | 10.94 | 10.67 | 10.83 | 30,262 | -0.01(-0.07%) |
Jan 18, 2017 | 10.89 | 10.93 | 10.14 | 10.84 | 25,796 | +0.01(+0.07%) |
Jan 17, 2017 | 10.98 | 10.98 | 10.73 | 10.83 | 31,602 | -0.27(-2.48%) |
Jan 13, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.39%) | |
Jan 12, 2017 | 11.08 | 11.10 | 10.85 | 10.95 | 36,312 | -0.17(-1.51%) |
Jan 11, 2017 | 11.17 | 11.19 | 11.00 | 11.12 | 26,719 | -0.05(-0.41%) |
Jan 10, 2017 | 11.29 | 11.44 | 11.07 | 11.17 | 42,433 | -0.20(-1.75%) |
Jan 09, 2017 | 11.40 | 11.46 | 11.04 | 11.36 | 26,239 | -0.11(-0.93%) |
Jan 06, 2017 | 11.46 | 11.49 | 11.30 | 11.47 | 21,649 | +0.08(+0.74%) |
Jan 05, 2017 | 11.50 | 11.64 | 11.36 | 11.39 | 20,233 | -0.23(-1.97%) |
Jan 04, 2017 | 11.49 | 11.64 | 11.37 | 11.62 | 45,730 | +0.18(+1.53%) |