Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.03 | 12.61 | 11.92 | 12.53 | 718,854 | +0.47(+3.90%) |
Mar 30, 2017 | 12.12 | 12.25 | 12.06 | 12.06 | 149,714 | -0.06(-0.52%) |
Mar 29, 2017 | 11.84 | 12.18 | 11.68 | 12.12 | 296,234 | +0.28(+2.38%) |
Mar 28, 2017 | 11.65 | 12.01 | 11.65 | 11.84 | 208,385 | +0.25(+2.16%) |
Mar 27, 2017 | 11.71 | 11.80 | 11.59 | 11.59 | 168,749 | -0.13(-1.07%) |
Mar 24, 2017 | 11.90 | 11.96 | 11.71 | 11.71 | 302,461 | -0.09(-0.80%) |
Mar 23, 2017 | 12.00 | 12.00 | 11.73 | 11.81 | 339,433 | -0.06(-0.53%) |
Mar 22, 2017 | 11.90 | 12.06 | 11.87 | 11.87 | 247,162 | -0.16(-1.30%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.84 | 12.03 | 438,454 | -0.06(-0.52%) |
Mar 20, 2017 | 11.90 | 12.37 | 11.90 | 12.09 | 429,033 | +0.19(+1.58%) |
Mar 17, 2017 | 12.06 | 12.12 | 11.71 | 11.90 | 2,547,384 | -0.06(-0.52%) |
Mar 16, 2017 | 11.65 | 11.96 | 11.62 | 11.96 | 442,238 | +0.28(+2.41%) |
Mar 15, 2017 | 11.71 | 11.81 | 11.49 | 11.68 | 431,699 | +0.03(+0.27%) |
Mar 14, 2017 | 11.68 | 11.75 | 11.44 | 11.65 | 430,604 | -0.09(-0.80%) |
Mar 13, 2017 | 11.71 | 11.81 | 11.43 | 11.75 | 690,672 | -0.03(-0.27%) |
Mar 10, 2017 | 11.78 | 11.90 | 11.71 | 11.78 | 210,589 | +0.06(+0.53%) |
Mar 09, 2017 | 12.00 | 12.01 | 11.49 | 11.71 | 335,035 | -0.28(-2.35%) |
Mar 08, 2017 | 11.71 | 12.18 | 11.62 | 12.00 | 535,595 | +0.31(+2.68%) |
Mar 07, 2017 | 11.59 | 11.75 | 11.56 | 11.68 | 164,517 | +0.09(+0.81%) |
Mar 06, 2017 | 11.81 | 11.81 | 11.53 | 11.59 | 252,973 | -0.25(-2.12%) |
Mar 03, 2017 | 11.78 | 12.00 | 11.75 | 11.84 | 199,567 | -0.03(-0.26%) |
Mar 02, 2017 | 12.25 | 12.25 | 11.78 | 11.87 | 315,713 | -0.41(-3.32%) |
Mar 01, 2017 | 12.06 | 12.34 | 11.96 | 12.28 | 273,270 | +0.28(+2.35%) |
Feb 28, 2017 | 12.22 | 12.35 | 11.90 | 12.00 | 449,144 | -0.31(-2.54%) |
Feb 27, 2017 | 12.50 | 12.63 | 12.25 | 12.31 | 291,407 | -0.22(-1.75%) |
Feb 24, 2017 | 12.28 | 12.53 | 12.16 | 12.53 | 443,217 | +0.22(+1.78%) |
Feb 23, 2017 | 12.31 | 12.37 | 12.15 | 12.31 | 182,107 | +0.06(+0.51%) |
Feb 22, 2017 | 12.12 | 12.31 | 12.00 | 12.25 | 327,179 | +0.09(+0.77%) |
Feb 21, 2017 | 11.90 | 12.18 | 11.75 | 12.15 | 347,423 | +0.44(+3.74%) |
Feb 17, 2017 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 11.96 | 12.34 | 11.65 | 11.68 | 2,391,406 | -0.13(-1.06%) |
Feb 15, 2017 | 11.93 | 12.12 | 11.65 | 11.81 | 331,197 | -0.09(-0.79%) |
Feb 14, 2017 | 11.90 | 11.98 | 11.81 | 11.90 | 142,599 | +0.03(+0.26%) |
Feb 13, 2017 | 12.00 | 12.28 | 11.78 | 11.87 | 146,140 | -0.13(-1.04%) |
Feb 10, 2017 | 11.93 | 12.03 | 11.84 | 12.00 | 119,801 | +0.06(+0.53%) |
Feb 09, 2017 | 11.93 | 12.12 | 11.81 | 11.93 | 212,454 | +0.06(+0.53%) |
Feb 08, 2017 | 11.81 | 11.93 | 11.65 | 11.87 | 126,953 | -0.03(-0.26%) |
Feb 07, 2017 | 12.00 | 12.00 | 11.68 | 11.90 | 259,527 | -0.09(-0.78%) |
Feb 06, 2017 | 12.37 | 12.40 | 11.96 | 12.00 | 222,613 | -0.44(-3.53%) |
Feb 03, 2017 | 12.28 | 12.47 | 12.22 | 12.43 | 417,428 | +0.16(+1.28%) |
Feb 02, 2017 | 12.16 | 12.77 | 12.06 | 12.28 | 1,490,650 | +0.21(+1.77%) |
Feb 01, 2017 | 12.00 | 12.13 | 11.91 | 12.06 | 343,721 | +0.18(+1.54%) |
Jan 31, 2017 | 11.70 | 11.91 | 11.46 | 11.88 | 249,705 | +0.18(+1.57%) |
Jan 30, 2017 | 11.82 | 11.82 | 11.51 | 11.70 | 332,085 | -0.05(-0.39%) |
Jan 27, 2017 | 11.91 | 12.02 | 11.51 | 11.74 | 390,131 | -0.14(-1.16%) |
Jan 26, 2017 | 11.54 | 11.88 | 11.48 | 11.88 | 465,764 | +0.37(+3.18%) |
Jan 25, 2017 | 11.21 | 11.58 | 11.21 | 11.51 | 282,884 | +0.31(+2.72%) |
Jan 24, 2017 | 11.33 | 11.42 | 11.03 | 11.21 | 440,394 | -0.12(-1.08%) |
Jan 23, 2017 | 11.33 | 11.48 | 11.21 | 11.33 | 144,521 | +0.00(+0.00%) |
Jan 20, 2017 | 11.06 | 11.42 | 10.96 | 11.33 | 163,596 | +0.37(+3.34%) |
Jan 19, 2017 | 11.00 | 11.14 | 10.87 | 10.96 | 115,607 | -0.09(-0.83%) |
Jan 18, 2017 | 10.90 | 11.12 | 10.87 | 11.06 | 199,949 | +0.09(+0.84%) |
Jan 17, 2017 | 10.75 | 11.06 | 10.75 | 10.96 | 160,884 | +0.18(+1.70%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.12(-1.12%) | |
Jan 12, 2017 | 10.84 | 11.00 | 10.69 | 10.90 | 144,339 | +0.09(+0.85%) |
Jan 11, 2017 | 10.69 | 10.96 | 10.48 | 10.81 | 286,898 | +0.12(+1.14%) |
Jan 10, 2017 | 10.87 | 10.93 | 10.61 | 10.69 | 134,625 | -0.21(-1.96%) |
Jan 09, 2017 | 10.87 | 11.00 | 10.66 | 10.90 | 204,924 | -0.12(-1.11%) |
Jan 06, 2017 | 11.18 | 11.21 | 10.93 | 11.03 | 226,472 | -0.12(-1.10%) |
Jan 05, 2017 | 11.58 | 11.58 | 11.12 | 11.15 | 223,456 | -0.43(-3.69%) |
Jan 04, 2017 | 11.39 | 11.70 | 11.33 | 11.58 | 285,608 | +0.27(+2.43%) |