Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.68 | 12.44 | 11.58 | 12.26 | 411,047 | +0.54(+4.61%) |
Mar 30, 2017 | 11.50 | 11.79 | 11.43 | 11.72 | 95,353 | +0.22(+1.88%) |
Mar 29, 2017 | 11.29 | 11.65 | 11.25 | 11.50 | 89,127 | +0.14(+1.27%) |
Mar 28, 2017 | 11.11 | 11.36 | 11.07 | 11.36 | 79,294 | +0.18(+1.61%) |
Mar 27, 2017 | 11.07 | 11.25 | 11.04 | 11.18 | 56,778 | -0.04(-0.32%) |
Mar 24, 2017 | 11.25 | 11.36 | 11.14 | 11.22 | 57,036 | -0.07(-0.64%) |
Mar 23, 2017 | 11.00 | 11.43 | 10.96 | 11.29 | 128,829 | +0.14(+1.29%) |
Mar 22, 2017 | 11.29 | 11.36 | 11.07 | 11.14 | 141,526 | -0.18(-1.59%) |
Mar 21, 2017 | 11.76 | 11.76 | 11.25 | 11.32 | 142,487 | -0.40(-3.38%) |
Mar 20, 2017 | 12.12 | 12.12 | 11.61 | 11.72 | 112,448 | -0.40(-3.27%) |
Mar 17, 2017 | 11.79 | 12.23 | 11.76 | 12.12 | 220,413 | +0.29(+2.44%) |
Mar 16, 2017 | 11.79 | 12.23 | 11.72 | 11.83 | 165,583 | -0.04(-0.30%) |
Mar 15, 2017 | 11.58 | 11.90 | 11.58 | 11.86 | 85,715 | +0.29(+2.49%) |
Mar 14, 2017 | 11.54 | 11.72 | 11.54 | 11.58 | 61,115 | -0.04(-0.31%) |
Mar 13, 2017 | 11.72 | 11.50 | 11.61 | 135,969 | -0.14(-1.23%) | |
Mar 10, 2017 | 11.61 | 11.79 | 11.54 | 11.76 | 121,227 | +0.18(+1.56%) |
Mar 09, 2017 | 11.58 | 11.79 | 11.54 | 11.58 | 112,631 | -0.07(-0.62%) |
Mar 08, 2017 | 11.65 | 11.86 | 11.50 | 11.65 | 128,009 | +0.00(+0.00%) |
Mar 07, 2017 | 11.65 | 11.94 | 11.58 | 11.65 | 88,884 | -0.11(-0.92%) |
Mar 06, 2017 | 11.79 | 11.83 | 11.58 | 11.76 | 133,242 | -0.11(-0.91%) |
Mar 03, 2017 | 11.86 | 11.94 | 11.68 | 11.86 | 119,120 | +0.00(+0.00%) |
Mar 02, 2017 | 11.97 | 11.97 | 11.79 | 11.86 | 54,921 | -0.18(-1.50%) |
Mar 01, 2017 | 11.83 | 12.12 | 11.83 | 12.05 | 102,861 | +0.25(+2.14%) |
Feb 28, 2017 | 12.23 | 12.30 | 11.72 | 11.79 | 172,435 | -0.47(-3.82%) |
Feb 27, 2017 | 12.15 | 12.48 | 12.08 | 12.26 | 248,237 | +0.11(+0.89%) |
Feb 24, 2017 | 12.15 | 12.33 | 12.05 | 12.15 | 91,212 | -0.07(-0.59%) |
Feb 23, 2017 | 12.26 | 12.40 | 12.12 | 12.23 | 90,162 | -0.04(-0.29%) |
Feb 22, 2017 | 12.37 | 12.42 | 12.12 | 12.26 | 78,918 | -0.18(-1.45%) |
Feb 21, 2017 | 12.26 | 12.59 | 12.26 | 12.44 | 175,972 | +0.18(+1.47%) |
Feb 17, 2017 | 12.26 | 12.26 | 12.26 | 0 | -0.14(-1.16%) | |
Feb 16, 2017 | 12.15 | 12.44 | 12.08 | 12.41 | 160,148 | +0.22(+1.78%) |
Feb 15, 2017 | 12.01 | 12.26 | 12.01 | 12.19 | 79,523 | +0.07(+0.60%) |
Feb 14, 2017 | 12.01 | 12.15 | 11.90 | 12.12 | 100,195 | +0.00(+0.00%) |
Feb 13, 2017 | 12.23 | 12.23 | 11.90 | 12.12 | 88,094 | -0.04(-0.30%) |
Feb 10, 2017 | 11.94 | 12.19 | 11.94 | 12.15 | 83,961 | +0.22(+1.81%) |
Feb 09, 2017 | 11.79 | 12.05 | 11.79 | 11.94 | 68,617 | +0.14(+1.22%) |
Feb 08, 2017 | 11.90 | 12.08 | 11.68 | 11.79 | 120,898 | -0.07(-0.61%) |
Feb 07, 2017 | 11.94 | 12.05 | 11.86 | 11.86 | 90,549 | -0.07(-0.60%) |
Feb 06, 2017 | 12.12 | 12.15 | 11.89 | 11.94 | 60,788 | -0.18(-1.49%) |
Feb 03, 2017 | 12.05 | 12.15 | 11.90 | 12.12 | 80,833 | +0.18(+1.51%) |
Feb 02, 2017 | 12.12 | 12.15 | 11.94 | 11.94 | 86,232 | -0.11(-0.90%) |
Feb 01, 2017 | 12.23 | 12.33 | 11.94 | 12.05 | 96,593 | -0.14(-1.18%) |
Jan 31, 2017 | 12.01 | 12.23 | 11.86 | 12.19 | 121,341 | +0.18(+1.50%) |
Jan 30, 2017 | 12.15 | 12.23 | 11.97 | 12.01 | 87,990 | -0.14(-1.19%) |
Jan 27, 2017 | 12.26 | 12.37 | 12.12 | 12.15 | 116,047 | -0.14(-1.17%) |
Jan 26, 2017 | 12.62 | 12.62 | 12.26 | 12.30 | 113,305 | -0.32(-2.57%) |
Jan 25, 2017 | 12.41 | 12.62 | 12.41 | 12.62 | 112,515 | +0.29(+2.34%) |
Jan 24, 2017 | 12.26 | 12.41 | 12.12 | 12.33 | 312,446 | +0.07(+0.59%) |
Jan 23, 2017 | 12.08 | 12.26 | 12.05 | 12.26 | 129,705 | +0.22(+1.80%) |
Jan 20, 2017 | 12.05 | 12.12 | 11.94 | 12.05 | 140,419 | +0.00(+0.00%) |
Jan 19, 2017 | 12.30 | 12.30 | 11.88 | 12.05 | 132,787 | -0.29(-2.34%) |
Jan 18, 2017 | 12.44 | 12.48 | 12.12 | 12.33 | 238,944 | -0.11(-0.87%) |
Jan 17, 2017 | 11.97 | 12.68 | 11.97 | 12.44 | 262,741 | +0.43(+3.60%) |
Jan 13, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.18(+1.52%) | |
Jan 12, 2017 | 12.15 | 12.15 | 11.83 | 11.83 | 109,552 | -0.40(-3.24%) |
Jan 11, 2017 | 12.26 | 12.41 | 12.15 | 12.23 | 110,949 | -0.04(-0.29%) |
Jan 10, 2017 | 12.26 | 12.37 | 12.08 | 12.26 | 145,753 | +0.00(+0.00%) |
Jan 09, 2017 | 12.30 | 12.48 | 12.17 | 12.26 | 129,309 | -0.02(-0.15%) |
Jan 06, 2017 | 12.57 | 12.57 | 12.28 | 12.28 | 134,707 | -0.29(-2.27%) |
Jan 05, 2017 | 12.60 | 12.64 | 12.42 | 12.57 | 169,035 | -0.04(-0.28%) |
Jan 04, 2017 | 12.74 | 12.89 | 12.49 | 12.60 | 128,275 | -0.14(-1.12%) |