Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.20 | 12.50 | 12.19 | 12.40 | 95,555 | +0.20(+1.64%) |
Mar 30, 2017 | 12.13 | 12.31 | 11.97 | 12.20 | 143,240 | +0.00(+0.00%) |
Mar 29, 2017 | 11.88 | 12.38 | 11.88 | 12.20 | 189,425 | +0.35(+2.95%) |
Mar 28, 2017 | 11.91 | 12.01 | 11.78 | 11.85 | 93,565 | -0.13(-1.09%) |
Mar 27, 2017 | 11.65 | 12.16 | 11.52 | 11.98 | 94,137 | +0.11(+0.93%) |
Mar 24, 2017 | 12.04 | 12.05 | 11.79 | 11.87 | 209,391 | -0.13(-1.08%) |
Mar 23, 2017 | 11.82 | 12.09 | 11.74 | 12.00 | 150,658 | +0.15(+1.27%) |
Mar 22, 2017 | 11.48 | 11.95 | 11.30 | 11.85 | 177,232 | +0.37(+3.22%) |
Mar 21, 2017 | 11.66 | 11.76 | 11.25 | 11.48 | 98,693 | -0.36(-3.04%) |
Mar 20, 2017 | 12.21 | 12.25 | 11.75 | 11.84 | 132,840 | -0.36(-2.95%) |
Mar 17, 2017 | 12.34 | 12.46 | 12.01 | 12.20 | 404,448 | -0.22(-1.77%) |
Mar 16, 2017 | 12.14 | 12.52 | 12.14 | 12.42 | 175,545 | +0.31(+2.56%) |
Mar 15, 2017 | 12.20 | 12.38 | 11.99 | 12.11 | 158,682 | -0.08(-0.66%) |
Mar 14, 2017 | 12.11 | 12.45 | 12.10 | 12.19 | 207,600 | -0.12(-0.97%) |
Mar 13, 2017 | 11.96 | 12.71 | 11.69 | 12.31 | 356,265 | +0.84(+7.32%) |
Mar 10, 2017 | 11.74 | 12.38 | 11.36 | 11.47 | 397,974 | +0.13(+1.15%) |
Mar 09, 2017 | 10.93 | 11.48 | 10.89 | 11.34 | 168,602 | +0.46(+4.23%) |
Mar 08, 2017 | 11.05 | 11.17 | 10.80 | 10.88 | 116,567 | -0.12(-1.09%) |
Mar 07, 2017 | 11.01 | 11.14 | 10.97 | 11.00 | 60,435 | -0.11(-0.99%) |
Mar 06, 2017 | 11.31 | 11.39 | 11.05 | 11.11 | 99,620 | -0.23(-2.03%) |
Mar 03, 2017 | 11.59 | 11.59 | 11.16 | 11.34 | 74,668 | -0.23(-1.99%) |
Mar 02, 2017 | 11.16 | 11.63 | 11.13 | 11.57 | 102,215 | +0.44(+3.95%) |
Mar 01, 2017 | 11.51 | 11.52 | 11.10 | 11.13 | 123,019 | -0.17(-1.50%) |
Feb 28, 2017 | 11.59 | 11.59 | 11.16 | 11.30 | 152,957 | -0.20(-1.74%) |
Feb 27, 2017 | 11.22 | 11.67 | 11.14 | 11.50 | 189,979 | +0.30(+2.68%) |
Feb 24, 2017 | 11.12 | 11.38 | 11.06 | 11.20 | 117,711 | +0.05(+0.45%) |
Feb 23, 2017 | 11.44 | 11.46 | 11.11 | 11.15 | 143,572 | -0.21(-1.85%) |
Feb 22, 2017 | 11.47 | 11.52 | 11.35 | 11.36 | 54,080 | -0.10(-0.87%) |
Feb 21, 2017 | 11.44 | 11.54 | 11.28 | 11.46 | 188,874 | +0.06(+0.53%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.46 | 11.47 | 11.28 | 11.29 | 110,435 | -0.15(-1.31%) |
Feb 15, 2017 | 11.39 | 11.50 | 11.33 | 11.44 | 44,643 | -0.07(-0.61%) |
Feb 14, 2017 | 11.52 | 11.57 | 11.42 | 11.51 | 96,215 | +0.02(+0.17%) |
Feb 13, 2017 | 11.64 | 11.77 | 11.44 | 11.49 | 98,216 | -0.14(-1.20%) |
Feb 10, 2017 | 11.78 | 11.89 | 11.55 | 11.63 | 72,530 | -0.04(-0.34%) |
Feb 09, 2017 | 11.43 | 11.85 | 11.43 | 11.67 | 87,880 | +0.24(+2.10%) |
Feb 08, 2017 | 11.10 | 11.47 | 11.05 | 11.43 | 87,306 | +0.29(+2.60%) |
Feb 07, 2017 | 11.42 | 11.42 | 11.09 | 11.14 | 138,887 | -0.22(-1.94%) |
Feb 06, 2017 | 11.56 | 11.56 | 10.70 | 11.36 | 276,162 | -0.24(-2.07%) |
Feb 03, 2017 | 12.85 | 12.85 | 10.10 | 11.60 | 660,018 | -1.99(-14.64%) |
Feb 02, 2017 | 13.50 | 13.62 | 13.35 | 13.59 | 59,523 | +0.04(+0.30%) |
Feb 01, 2017 | 14.00 | 14.00 | 13.41 | 13.55 | 62,998 | -0.33(-2.38%) |
Jan 31, 2017 | 13.86 | 14.00 | 13.60 | 13.88 | 75,371 | +0.02(+0.14%) |
Jan 30, 2017 | 13.51 | 13.98 | 13.34 | 13.86 | 88,419 | +0.21(+1.54%) |
Jan 27, 2017 | 13.60 | 13.75 | 13.27 | 13.65 | 86,709 | +0.18(+1.34%) |
Jan 26, 2017 | 14.04 | 14.14 | 13.44 | 13.47 | 64,192 | -0.62(-4.40%) |
Jan 25, 2017 | 13.83 | 14.29 | 13.79 | 14.09 | 123,725 | +0.41(+3.00%) |
Jan 24, 2017 | 13.68 | 13.99 | 13.51 | 13.68 | 81,963 | +0.07(+0.51%) |
Jan 23, 2017 | 14.17 | 14.34 | 13.49 | 13.61 | 76,176 | -0.60(-4.22%) |
Jan 20, 2017 | 13.84 | 14.25 | 13.82 | 14.21 | 78,952 | +0.37(+2.67%) |
Jan 19, 2017 | 14.12 | 14.21 | 13.57 | 13.84 | 77,608 | -0.22(-1.56%) |
Jan 18, 2017 | 14.20 | 14.20 | 13.79 | 14.06 | 75,298 | -0.14(-0.99%) |
Jan 17, 2017 | 14.17 | 14.33 | 14.12 | 14.20 | 135,645 | +0.09(+0.64%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.13(-0.91%) | |
Jan 12, 2017 | 14.30 | 14.31 | 14.04 | 14.24 | 55,419 | -0.17(-1.18%) |
Jan 11, 2017 | 14.51 | 14.75 | 14.18 | 14.41 | 108,472 | -0.18(-1.23%) |
Jan 10, 2017 | 14.59 | 14.91 | 14.41 | 14.59 | 86,290 | +0.14(+0.97%) |
Jan 09, 2017 | 14.90 | 14.90 | 14.30 | 14.45 | 169,657 | -0.75(-4.93%) |
Jan 06, 2017 | 15.50 | 15.50 | 15.08 | 15.20 | 39,164 | -0.17(-1.11%) |
Jan 05, 2017 | 16.15 | 16.15 | 15.08 | 15.37 | 210,672 | -0.88(-5.42%) |
Jan 04, 2017 | 15.78 | 16.29 | 15.74 | 16.25 | 70,196 | +0.52(+3.31%) |