Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.24 | 11.35 | 11.22 | 11.27 | 2,126,883 | +0.04(+0.39%) |
Mar 30, 2017 | 11.18 | 11.25 | 11.15 | 11.23 | 2,932,952 | +0.03(+0.23%) |
Mar 29, 2017 | 11.22 | 11.27 | 11.16 | 11.20 | 1,842,422 | -0.03(-0.23%) |
Mar 28, 2017 | 11.17 | 11.31 | 11.10 | 11.23 | 2,446,587 | +0.06(+0.55%) |
Mar 27, 2017 | 11.04 | 11.21 | 10.98 | 11.17 | 3,280,922 | +0.05(+0.43%) |
Mar 24, 2017 | 11.40 | 11.44 | 11.08 | 11.12 | 7,971,477 | -0.30(-2.59%) |
Mar 23, 2017 | 11.33 | 11.49 | 11.31 | 11.41 | 2,129,025 | +0.10(+0.85%) |
Mar 22, 2017 | 11.28 | 11.33 | 11.18 | 11.32 | 3,216,367 | +0.03(+0.23%) |
Mar 21, 2017 | 11.58 | 11.59 | 11.24 | 11.29 | 5,132,793 | -0.23(-1.96%) |
Mar 20, 2017 | 11.28 | 11.53 | 11.28 | 11.52 | 4,049,999 | +0.24(+2.08%) |
Mar 17, 2017 | 11.43 | 11.43 | 11.28 | 11.28 | 3,246,723 | -0.09(-0.77%) |
Mar 16, 2017 | 11.58 | 11.67 | 11.34 | 11.37 | 4,018,084 | -0.13(-1.14%) |
Mar 15, 2017 | 11.44 | 11.56 | 11.39 | 11.50 | 3,089,469 | +0.11(+0.99%) |
Mar 14, 2017 | 11.34 | 11.47 | 11.24 | 11.39 | 2,381,306 | +0.01(+0.08%) |
Mar 13, 2017 | 11.30 | 11.50 | 11.29 | 11.38 | 3,417,928 | +0.10(+0.85%) |
Mar 10, 2017 | 11.23 | 11.34 | 11.22 | 11.28 | 3,365,301 | +0.10(+0.86%) |
Mar 09, 2017 | 11.21 | 11.25 | 11.07 | 11.19 | 3,924,210 | -0.07(-0.62%) |
Mar 08, 2017 | 11.33 | 11.43 | 11.18 | 11.26 | 9,990,097 | +0.22(+1.97%) |
Mar 07, 2017 | 11.39 | 11.39 | 10.85 | 11.04 | 12,945,530 | -0.41(-3.57%) |
Mar 06, 2017 | 11.58 | 11.65 | 11.43 | 11.45 | 4,200,850 | -0.14(-1.20%) |
Mar 03, 2017 | 11.62 | 11.69 | 11.56 | 11.59 | 2,790,916 | -0.03(-0.22%) |
Mar 02, 2017 | 11.71 | 11.74 | 11.61 | 11.61 | 2,653,268 | -0.14(-1.19%) |
Mar 01, 2017 | 11.80 | 11.88 | 11.74 | 11.75 | 3,944,190 | +0.13(+1.12%) |
Feb 28, 2017 | 11.79 | 11.88 | 11.59 | 11.62 | 5,121,647 | -0.17(-1.40%) |
Feb 27, 2017 | 11.76 | 11.90 | 11.73 | 11.79 | 3,721,361 | +0.02(+0.15%) |
Feb 24, 2017 | 11.72 | 11.86 | 11.68 | 11.77 | 2,818,648 | +0.00(+0.00%) |
Feb 23, 2017 | 11.89 | 11.97 | 11.77 | 11.77 | 3,664,638 | -0.10(-0.81%) |
Feb 22, 2017 | 11.93 | 11.97 | 11.81 | 11.87 | 2,410,411 | -0.07(-0.58%) |
Feb 21, 2017 | 11.84 | 12.00 | 11.83 | 11.94 | 7,038,628 | +0.10(+0.88%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | -0.18(-1.52%) | |
Feb 16, 2017 | 12.00 | 12.06 | 11.82 | 12.02 | 6,472,158 | +0.06(+0.51%) |
Feb 15, 2017 | 11.79 | 12.00 | 11.73 | 11.95 | 6,217,740 | +0.15(+1.25%) |
Feb 14, 2017 | 11.63 | 11.91 | 11.60 | 11.81 | 9,952,120 | +0.52(+4.63%) |
Feb 13, 2017 | 11.38 | 11.42 | 11.20 | 11.28 | 8,602,543 | -0.08(-0.69%) |
Feb 10, 2017 | 11.56 | 11.56 | 11.35 | 11.36 | 6,793,123 | -0.21(-1.81%) |
Feb 09, 2017 | 11.46 | 11.60 | 11.41 | 11.57 | 10,246,756 | +0.11(+0.99%) |
Feb 08, 2017 | 11.06 | 11.47 | 11.03 | 11.46 | 20,931,432 | +0.40(+3.62%) |
Feb 07, 2017 | 11.07 | 11.57 | 11.02 | 11.06 | 14,046,912 | +0.02(+0.16%) |
Feb 06, 2017 | 10.96 | 11.09 | 10.87 | 11.04 | 6,363,086 | +0.03(+0.24%) |
Feb 03, 2017 | 11.01 | 11.08 | 10.96 | 11.01 | 4,396,762 | +0.01(+0.08%) |
Feb 02, 2017 | 11.09 | 11.13 | 10.94 | 11.01 | 4,816,689 | -0.12(-1.09%) |
Feb 01, 2017 | 10.96 | 11.13 | 10.91 | 11.13 | 8,329,944 | +0.24(+2.16%) |
Jan 31, 2017 | 10.85 | 10.94 | 10.76 | 10.89 | 9,495,846 | +0.07(+0.64%) |
Jan 30, 2017 | 10.86 | 10.93 | 10.73 | 10.82 | 19,743,122 | -0.06(-0.56%) |
Jan 27, 2017 | 11.03 | 11.14 | 10.87 | 10.88 | 7,541,368 | -0.25(-2.27%) |
Jan 26, 2017 | 11.21 | 11.21 | 11.02 | 11.14 | 2,733,366 | -0.03(-0.23%) |
Jan 25, 2017 | 11.08 | 11.21 | 11.01 | 11.16 | 2,914,064 | +0.17(+1.51%) |
Jan 24, 2017 | 10.82 | 11.05 | 10.82 | 11.00 | 6,639,361 | +0.21(+1.94%) |
Jan 23, 2017 | 10.73 | 10.93 | 10.71 | 10.79 | 6,611,979 | +0.11(+1.06%) |
Jan 20, 2017 | 10.79 | 10.81 | 10.45 | 10.67 | 10,985,281 | -0.25(-2.31%) |
Jan 19, 2017 | 11.10 | 11.21 | 10.93 | 10.93 | 3,907,628 | -0.17(-1.57%) |
Jan 18, 2017 | 11.16 | 11.28 | 11.06 | 11.10 | 6,986,539 | -0.03(-0.23%) |
Jan 17, 2017 | 11.17 | 11.30 | 11.09 | 11.13 | 4,081,309 | -0.03(-0.31%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.11(-1.00%) | |
Jan 12, 2017 | 11.31 | 11.34 | 11.13 | 11.28 | 2,616,494 | -0.09(-0.77%) |
Jan 11, 2017 | 11.58 | 11.61 | 11.31 | 11.36 | 5,323,832 | +0.01(+0.08%) |
Jan 10, 2017 | 11.19 | 11.41 | 11.19 | 11.35 | 3,344,533 | +0.15(+1.32%) |
Jan 09, 2017 | 11.13 | 11.34 | 11.10 | 11.21 | 4,823,763 | +0.03(+0.31%) |
Jan 06, 2017 | 11.27 | 11.32 | 11.14 | 11.17 | 6,693,822 | -0.11(-1.00%) |
Jan 05, 2017 | 11.27 | 11.36 | 11.27 | 11.28 | 2,860,189 | -0.03(-0.23%) |
Jan 04, 2017 | 11.21 | 11.33 | 11.21 | 11.31 | 5,374,015 | +0.13(+1.17%) |