Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.97 | 11.06 | 10.96 | 10.98 | 1,124,261 | +0.01(+0.09%) |
Mar 30, 2017 | 11.02 | 11.03 | 10.90 | 10.97 | 515,151 | -0.04(-0.36%) |
Mar 29, 2017 | 10.97 | 11.03 | 10.87 | 11.01 | 917,716 | +0.02(+0.18%) |
Mar 28, 2017 | 10.96 | 11.03 | 10.95 | 10.99 | 745,365 | +0.00(+0.00%) |
Mar 27, 2017 | 10.95 | 11.05 | 10.82 | 10.99 | 738,333 | -0.09(-0.81%) |
Mar 24, 2017 | 11.28 | 11.36 | 11.03 | 11.08 | 815,766 | -0.20(-1.76%) |
Mar 23, 2017 | 11.21 | 11.39 | 11.21 | 11.28 | 565,627 | +0.07(+0.62%) |
Mar 22, 2017 | 11.33 | 11.33 | 11.06 | 11.21 | 880,793 | -0.11(-0.96%) |
Mar 21, 2017 | 11.32 | 11.51 | 11.24 | 11.32 | 2,028,917 | +0.18(+1.60%) |
Mar 20, 2017 | 11.14 | 11.16 | 11.01 | 11.14 | 598,889 | -0.01(-0.09%) |
Mar 17, 2017 | 11.06 | 11.17 | 10.98 | 11.15 | 1,589,211 | +0.07(+0.63%) |
Mar 16, 2017 | 11.00 | 11.15 | 10.97 | 11.08 | 1,003,745 | +0.14(+1.27%) |
Mar 15, 2017 | 10.71 | 10.97 | 10.71 | 10.94 | 1,500,359 | +0.28(+2.60%) |
Mar 14, 2017 | 10.77 | 10.81 | 10.58 | 10.67 | 525,605 | -0.15(-1.38%) |
Mar 13, 2017 | 10.95 | 10.73 | 10.81 | 1,560,511 | -0.03(-0.27%) | |
Mar 10, 2017 | 10.79 | 10.91 | 10.76 | 10.84 | 558,900 | +0.13(+1.20%) |
Mar 09, 2017 | 10.75 | 10.80 | 10.65 | 10.71 | 873,934 | -0.03(-0.28%) |
Mar 08, 2017 | 10.67 | 10.84 | 10.64 | 10.74 | 1,029,888 | +0.09(+0.84%) |
Mar 07, 2017 | 10.47 | 10.72 | 10.43 | 10.66 | 1,624,405 | +0.13(+1.23%) |
Mar 06, 2017 | 10.36 | 10.54 | 10.33 | 10.53 | 1,274,361 | +0.21(+2.02%) |
Mar 03, 2017 | 10.31 | 10.33 | 10.13 | 10.32 | 908,018 | +0.00(+0.00%) |
Mar 02, 2017 | 10.24 | 10.34 | 10.17 | 10.32 | 838,088 | +0.08(+0.78%) |
Mar 01, 2017 | 10.18 | 10.29 | 10.10 | 10.24 | 713,625 | +0.21(+2.08%) |
Feb 28, 2017 | 10.06 | 10.08 | 9.911 | 10.03 | 1,084,509 | -0.07(-0.69%) |
Feb 27, 2017 | 10.04 | 10.16 | 10.02 | 10.10 | 1,042,967 | +0.04(+0.39%) |
Feb 24, 2017 | 10.04 | 10.09 | 9.971 | 10.06 | 751,286 | -0.03(-0.30%) |
Feb 23, 2017 | 10.37 | 10.37 | 10.06 | 10.09 | 928,921 | -0.20(-1.93%) |
Feb 22, 2017 | 10.42 | 10.43 | 10.24 | 10.29 | 662,145 | -0.14(-1.33%) |
Feb 21, 2017 | 10.28 | 10.48 | 10.28 | 10.43 | 939,698 | +0.17(+1.64%) |
Feb 17, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 10.38 | 10.40 | 10.17 | 10.23 | 866,573 | -0.12(-1.15%) |
Feb 15, 2017 | 10.43 | 10.49 | 10.26 | 10.35 | 790,855 | -0.14(-1.32%) |
Feb 14, 2017 | 10.56 | 10.66 | 10.46 | 10.49 | 803,553 | -0.09(-0.84%) |
Feb 13, 2017 | 10.52 | 10.65 | 10.46 | 10.58 | 1,062,552 | +0.08(+0.76%) |
Feb 10, 2017 | 10.39 | 10.60 | 10.37 | 10.50 | 880,515 | +0.14(+1.34%) |
Feb 09, 2017 | 10.30 | 10.39 | 10.30 | 10.36 | 796,824 | +0.07(+0.67%) |
Feb 08, 2017 | 10.24 | 10.32 | 10.14 | 10.29 | 868,194 | +0.00(+0.00%) |
Feb 07, 2017 | 10.01 | 10.33 | 10.01 | 10.29 | 1,434,370 | +0.28(+2.77%) |
Feb 06, 2017 | 9.902 | 10.31 | 9.902 | 10.01 | 1,726,668 | -0.20(-1.94%) |
Feb 03, 2017 | 10.32 | 10.50 | 9.842 | 10.21 | 4,716,841 | -0.68(-6.28%) |
Feb 02, 2017 | 11.14 | 11.14 | 10.73 | 10.89 | 1,853,040 | -0.25(-2.22%) |
Feb 01, 2017 | 11.27 | 11.34 | 11.03 | 11.14 | 710,128 | -0.09(-0.79%) |
Jan 31, 2017 | 11.11 | 11.25 | 11.00 | 11.23 | 840,854 | +0.00(+0.00%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.05 | 11.23 | 724,767 | -0.14(-1.22%) |
Jan 27, 2017 | 11.51 | 11.55 | 11.35 | 11.37 | 529,421 | -0.10(-0.86%) |
Jan 26, 2017 | 11.79 | 11.81 | 11.38 | 11.47 | 876,850 | -0.40(-3.34%) |
Jan 25, 2017 | 11.75 | 11.89 | 11.71 | 11.86 | 556,423 | +0.17(+1.44%) |
Jan 24, 2017 | 11.17 | 11.79 | 11.17 | 11.70 | 1,019,825 | +0.56(+4.98%) |
Jan 23, 2017 | 11.16 | 11.23 | 11.08 | 11.14 | 383,720 | -0.03(-0.27%) |
Jan 20, 2017 | 11.17 | 11.28 | 11.13 | 11.17 | 405,371 | +0.00(+0.00%) |
Jan 19, 2017 | 11.39 | 11.46 | 11.11 | 11.17 | 1,507,376 | -0.16(-1.40%) |
Jan 18, 2017 | 11.35 | 11.37 | 11.26 | 11.33 | 842,324 | +0.04(+0.35%) |
Jan 17, 2017 | 11.46 | 11.51 | 11.25 | 11.29 | 471,396 | -0.17(-1.47%) |
Jan 13, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.38(+3.40%) | |
Jan 12, 2017 | 11.30 | 11.39 | 10.98 | 11.08 | 852,392 | -0.09(-0.80%) |
Jan 11, 2017 | 11.24 | 11.29 | 11.07 | 11.17 | 796,708 | -0.17(-1.49%) |
Jan 10, 2017 | 10.82 | 11.35 | 10.82 | 11.34 | 1,425,088 | +0.55(+5.15%) |
Jan 09, 2017 | 10.91 | 10.94 | 10.69 | 10.78 | 4,023,800 | -0.22(-1.98%) |
Jan 06, 2017 | 11.52 | 11.53 | 11.00 | 11.00 | 979,195 | -0.50(-4.31%) |
Jan 05, 2017 | 11.51 | 11.52 | 11.28 | 11.50 | 784,115 | -0.09(-0.77%) |
Jan 04, 2017 | 11.33 | 11.76 | 11.28 | 11.59 | 1,113,206 | +0.32(+2.81%) |