Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.85 | 11.10 | 10.70 | 10.75 | 440,927 | -0.10(-0.92%) |
Mar 30, 2017 | 11.00 | 11.25 | 10.65 | 10.85 | 255,313 | -0.20(-1.81%) |
Mar 29, 2017 | 10.65 | 11.40 | 10.65 | 11.05 | 706,076 | +0.45(+4.25%) |
Mar 28, 2017 | 10.35 | 10.80 | 10.15 | 10.60 | 434,028 | +0.05(+0.47%) |
Mar 27, 2017 | 10.05 | 10.60 | 10.05 | 10.55 | 236,531 | +0.40(+3.94%) |
Mar 24, 2017 | 10.05 | 10.40 | 10.00 | 10.15 | 309,274 | -0.20(-1.93%) |
Mar 23, 2017 | 10.55 | 10.80 | 10.30 | 10.35 | 299,764 | -0.20(-1.90%) |
Mar 22, 2017 | 10.35 | 10.75 | 10.25 | 10.55 | 304,008 | +0.20(+1.93%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.32 | 10.35 | 425,596 | -1.05(-9.21%) |
Mar 20, 2017 | 11.45 | 11.55 | 11.25 | 11.40 | 251,846 | +0.00(+0.00%) |
Mar 17, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 723,370 | +0.00(+0.00%) |
Mar 16, 2017 | 11.15 | 11.47 | 10.95 | 11.40 | 483,718 | +0.25(+2.24%) |
Mar 15, 2017 | 10.95 | 11.35 | 10.80 | 11.15 | 504,664 | +0.30(+2.76%) |
Mar 14, 2017 | 11.25 | 11.35 | 10.75 | 10.85 | 213,720 | -0.50(-4.41%) |
Mar 13, 2017 | 11.35 | 11.55 | 11.15 | 11.35 | 507,085 | -0.05(-0.44%) |
Mar 10, 2017 | 11.10 | 11.50 | 10.90 | 11.40 | 467,020 | +0.40(+3.64%) |
Mar 09, 2017 | 11.00 | 11.20 | 10.75 | 11.00 | 369,212 | +0.00(+0.00%) |
Mar 08, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 319,982 | +0.35(+3.29%) |
Mar 07, 2017 | 11.10 | 11.40 | 10.65 | 10.65 | 336,200 | -0.35(-3.18%) |
Mar 06, 2017 | 11.20 | 11.36 | 10.75 | 11.00 | 254,607 | -0.25(-2.22%) |
Mar 03, 2017 | 11.20 | 11.35 | 11.10 | 11.25 | 250,143 | +0.00(+0.00%) |
Mar 02, 2017 | 11.25 | 11.70 | 11.10 | 11.25 | 591,974 | +0.00(+0.00%) |
Mar 01, 2017 | 11.45 | 11.45 | 11.00 | 11.25 | 308,867 | +0.00(+0.00%) |
Feb 28, 2017 | 11.60 | 11.60 | 11.20 | 11.25 | 242,410 | -0.35(-3.02%) |
Feb 27, 2017 | 11.30 | 11.65 | 11.15 | 11.60 | 386,363 | +0.25(+2.20%) |
Feb 24, 2017 | 11.05 | 11.35 | 10.90 | 11.35 | 160,306 | +0.20(+1.79%) |
Feb 23, 2017 | 11.40 | 11.40 | 11.07 | 11.15 | 135,707 | -0.25(-2.19%) |
Feb 22, 2017 | 11.80 | 11.93 | 11.25 | 11.40 | 157,568 | -0.40(-3.39%) |
Feb 21, 2017 | 11.95 | 12.00 | 11.35 | 11.80 | 335,189 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.35(+3.06%) | |
Feb 16, 2017 | 11.70 | 11.86 | 11.25 | 11.45 | 242,052 | -0.30(-2.55%) |
Feb 15, 2017 | 11.10 | 11.80 | 11.07 | 11.75 | 274,453 | +0.45(+3.98%) |
Feb 14, 2017 | 10.75 | 11.35 | 10.60 | 11.30 | 157,858 | +0.55(+5.12%) |
Feb 13, 2017 | 11.15 | 11.15 | 10.55 | 10.75 | 229,817 | -0.30(-2.71%) |
Feb 10, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 107,621 | -0.10(-0.90%) |
Feb 09, 2017 | 11.05 | 11.75 | 10.80 | 11.15 | 264,453 | +0.05(+0.45%) |
Feb 08, 2017 | 11.15 | 11.35 | 10.90 | 11.10 | 186,193 | -0.10(-0.89%) |
Feb 07, 2017 | 11.75 | 11.75 | 11.10 | 11.20 | 175,003 | -0.55(-4.68%) |
Feb 06, 2017 | 12.05 | 12.10 | 11.40 | 11.75 | 218,173 | -0.40(-3.29%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.60 | 12.15 | 316,465 | +0.40(+3.40%) |
Feb 02, 2017 | 11.85 | 11.85 | 11.57 | 11.75 | 295,490 | -0.15(-1.26%) |
Feb 01, 2017 | 11.80 | 12.00 | 11.60 | 11.90 | 349,086 | +0.05(+0.42%) |
Jan 31, 2017 | 11.05 | 11.93 | 10.75 | 11.85 | 211,478 | +0.70(+6.28%) |
Jan 30, 2017 | 11.05 | 11.20 | 10.75 | 11.15 | 213,846 | +0.00(+0.00%) |
Jan 27, 2017 | 11.10 | 11.20 | 10.80 | 11.15 | 135,718 | +0.10(+0.90%) |
Jan 26, 2017 | 11.20 | 11.35 | 10.85 | 11.05 | 145,935 | -0.10(-0.90%) |
Jan 25, 2017 | 11.20 | 11.40 | 11.05 | 11.15 | 162,871 | +0.00(+0.00%) |
Jan 24, 2017 | 11.00 | 11.20 | 10.75 | 11.15 | 196,485 | +0.15(+1.36%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.85 | 11.00 | 182,716 | -0.10(-0.90%) |
Jan 20, 2017 | 11.05 | 11.53 | 10.70 | 11.10 | 408,000 | +0.10(+0.91%) |
Jan 19, 2017 | 11.40 | 11.60 | 10.65 | 11.00 | 249,763 | -0.40(-3.51%) |
Jan 18, 2017 | 11.85 | 12.15 | 11.20 | 11.40 | 292,414 | -0.40(-3.39%) |
Jan 17, 2017 | 12.05 | 12.15 | 11.55 | 11.80 | 539,501 | -0.50(-4.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.40(+3.36%) | |
Jan 12, 2017 | 11.75 | 12.15 | 11.45 | 11.90 | 307,736 | -0.05(-0.42%) |
Jan 11, 2017 | 11.95 | 12.12 | 11.30 | 11.95 | 631,070 | -0.15(-1.24%) |
Jan 10, 2017 | 12.00 | 12.15 | 11.60 | 12.10 | 199,142 | +0.15(+1.26%) |
Jan 09, 2017 | 12.20 | 12.55 | 11.80 | 11.95 | 225,850 | +0.05(+0.42%) |
Jan 06, 2017 | 12.15 | 12.25 | 11.82 | 11.90 | 129,971 | -0.20(-1.65%) |
Jan 05, 2017 | 12.00 | 12.20 | 11.60 | 12.10 | 391,847 | +0.15(+1.26%) |
Jan 04, 2017 | 11.30 | 12.00 | 11.30 | 11.95 | 286,517 | +0.65(+5.75%) |