Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.43 | 11.47 | 11.37 | 11.42 | 3,288,668 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.32 | 11.48 | 1,720,715 | +0.08(+0.74%) |
Mar 29, 2017 | 11.26 | 11.42 | 11.23 | 11.40 | 1,808,761 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.33 | 11.09 | 11.30 | 2,160,265 | +0.08(+0.67%) |
Mar 27, 2017 | 11.17 | 11.23 | 11.05 | 11.22 | 1,958,979 | -0.05(-0.45%) |
Mar 24, 2017 | 11.32 | 11.35 | 11.10 | 11.27 | 1,627,149 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,531,502 | +0.06(+0.52%) |
Mar 22, 2017 | 11.00 | 11.26 | 10.94 | 11.25 | 2,959,916 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,488,459 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.37 | 11.16 | 11.26 | 1,966,620 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.37 | 11.23 | 11.32 | 5,021,060 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.26 | 3,163,872 | -0.05(-0.45%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.31 | 2,078,509 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,767,426 | +0.03(+0.23%) |
Mar 13, 2017 | 11.10 | 11.15 | 11.05 | 11.12 | 2,381,932 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.12 | 2,073,959 | +0.05(+0.45%) |
Mar 09, 2017 | 11.18 | 11.22 | 11.02 | 11.07 | 2,233,104 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.27 | 11.14 | 11.16 | 1,969,324 | -0.03(-0.23%) |
Mar 07, 2017 | 11.32 | 11.32 | 11.18 | 11.19 | 3,209,369 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,646,612 | -0.08(-0.74%) |
Mar 03, 2017 | 11.48 | 11.57 | 11.37 | 11.38 | 2,414,250 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.69 | 11.50 | 11.52 | 3,561,031 | -0.15(-1.29%) |
Mar 01, 2017 | 11.78 | 11.85 | 11.65 | 11.68 | 4,807,116 | -0.03(-0.22%) |
Feb 28, 2017 | 11.59 | 11.72 | 11.56 | 11.70 | 8,054,526 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,599,445 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.44 | 11.28 | 11.42 | 4,566,678 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.43 | 11.20 | 11.22 | 4,460,892 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.43 | 4,271,263 | -0.37(-3.11%) |
Feb 21, 2017 | 11.87 | 12.02 | 11.67 | 11.80 | 5,657,756 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.17 | 11.43 | 13,278,019 | -0.54(-4.53%) |
Feb 15, 2017 | 11.93 | 12.08 | 11.76 | 11.97 | 7,536,545 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.93 | 5,542,077 | -0.02(-0.14%) |
Feb 13, 2017 | 12.04 | 12.08 | 11.87 | 11.95 | 5,461,928 | -0.02(-0.14%) |
Feb 10, 2017 | 11.93 | 12.08 | 11.84 | 11.97 | 4,296,572 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.87 | 3,553,599 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.47 | 11.66 | 2,806,876 | +0.13(+1.16%) |
Feb 07, 2017 | 11.52 | 11.65 | 11.47 | 11.52 | 2,295,771 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,897 | -0.05(-0.40%) |
Feb 03, 2017 | 11.37 | 11.55 | 11.37 | 11.54 | 3,671,982 | +0.17(+1.51%) |
Feb 02, 2017 | 11.28 | 11.43 | 11.22 | 11.37 | 2,731,656 | +0.15(+1.34%) |
Feb 01, 2017 | 11.34 | 11.39 | 11.22 | 11.22 | 3,593,205 | -0.08(-0.67%) |
Jan 31, 2017 | 11.42 | 11.42 | 11.18 | 11.30 | 2,860,806 | -0.14(-1.24%) |
Jan 30, 2017 | 11.43 | 11.45 | 11.32 | 11.44 | 2,419,244 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,341,003 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.42 | 11.56 | 3,211,007 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.67 | 11.47 | 11.49 | 2,429,809 | -0.01(-0.07%) |
Jan 24, 2017 | 11.37 | 11.53 | 11.33 | 11.50 | 2,681,323 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.18 | 11.34 | 2,882,086 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.42 | 11.24 | 11.27 | 2,367,464 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.35 | 11.19 | 11.27 | 2,743,125 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.32 | 11.14 | 11.26 | 3,495,159 | +0.03(+0.30%) |
Jan 17, 2017 | 11.52 | 11.59 | 11.14 | 11.22 | 3,458,787 | -0.38(-3.24%) |
Jan 13, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.08(+0.65%) | |
Jan 12, 2017 | 11.40 | 11.54 | 11.33 | 11.52 | 2,198,361 | +0.13(+1.17%) |
Jan 11, 2017 | 11.28 | 11.41 | 11.21 | 11.39 | 2,047,742 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.27 | 2,329,670 | +0.06(+0.52%) |
Jan 09, 2017 | 11.06 | 11.26 | 10.93 | 11.22 | 2,759,966 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.22 | 10.98 | 11.06 | 5,544,392 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,732,401 | +0.01(+0.07%) |
Jan 04, 2017 | 11.22 | 11.39 | 11.22 | 11.38 | 3,338,991 | +0.18(+1.57%) |