Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.07 | 13.48 | 12.82 | 13.29 | 186,826 | +0.27(+2.07%) |
Mar 30, 2017 | 12.70 | 13.40 | 12.22 | 13.02 | 77,888 | +0.42(+3.33%) |
Mar 29, 2017 | 12.85 | 12.85 | 12.26 | 12.60 | 24,346 | +0.31(+2.52%) |
Mar 28, 2017 | 12.66 | 12.66 | 12.00 | 12.29 | 11,670 | -0.24(-1.92%) |
Mar 27, 2017 | 12.31 | 12.89 | 12.31 | 12.53 | 12,553 | +0.19(+1.54%) |
Mar 24, 2017 | 12.40 | 13.15 | 12.10 | 12.34 | 33,914 | -0.05(-0.40%) |
Mar 23, 2017 | 12.76 | 12.77 | 11.42 | 12.39 | 33,801 | -0.11(-0.88%) |
Mar 22, 2017 | 12.92 | 12.92 | 12.27 | 12.50 | 21,457 | -0.58(-4.43%) |
Mar 21, 2017 | 13.45 | 13.47 | 12.70 | 13.08 | 74,823 | -0.52(-3.82%) |
Mar 20, 2017 | 13.29 | 13.60 | 12.86 | 13.60 | 36,659 | +0.54(+4.13%) |
Mar 17, 2017 | 13.60 | 13.73 | 12.88 | 13.06 | 63,641 | -0.27(-2.03%) |
Mar 16, 2017 | 12.80 | 13.58 | 12.80 | 13.33 | 148,348 | +0.55(+4.30%) |
Mar 15, 2017 | 12.70 | 13.00 | 12.32 | 12.78 | 82,583 | +0.70(+5.79%) |
Mar 14, 2017 | 11.86 | 12.77 | 11.70 | 12.08 | 99,446 | +0.12(+1.00%) |
Mar 13, 2017 | 11.43 | 11.97 | 11.43 | 11.96 | 32,600 | +0.38(+3.28%) |
Mar 10, 2017 | 11.72 | 11.94 | 11.43 | 11.58 | 22,528 | -0.16(-1.36%) |
Mar 09, 2017 | 11.87 | 11.87 | 11.72 | 11.74 | 4,008 | +0.02(+0.17%) |
Mar 08, 2017 | 11.90 | 11.90 | 11.71 | 11.72 | 4,185 | -0.25(-2.09%) |
Mar 07, 2017 | 12.09 | 12.09 | 11.69 | 11.97 | 20,214 | +0.00(+0.00%) |
Mar 06, 2017 | 11.90 | 11.99 | 11.62 | 11.97 | 28,587 | -0.01(-0.08%) |
Mar 03, 2017 | 11.57 | 11.99 | 11.48 | 11.98 | 36,589 | +0.52(+4.54%) |
Mar 02, 2017 | 12.12 | 12.36 | 11.40 | 11.46 | 164,662 | -0.54(-4.50%) |
Mar 01, 2017 | 11.71 | 12.16 | 11.54 | 12.00 | 62,822 | +0.27(+2.30%) |
Feb 28, 2017 | 11.90 | 12.01 | 11.48 | 11.73 | 51,549 | -0.08(-0.68%) |
Feb 27, 2017 | 12.00 | 12.04 | 11.69 | 11.81 | 26,743 | -0.12(-1.01%) |
Feb 24, 2017 | 12.29 | 12.31 | 11.90 | 11.93 | 119,537 | +0.08(+0.68%) |
Feb 23, 2017 | 12.22 | 12.45 | 11.74 | 11.85 | 22,736 | -0.28(-2.31%) |
Feb 22, 2017 | 12.10 | 12.49 | 12.10 | 12.13 | 38,748 | +0.03(+0.25%) |
Feb 21, 2017 | 12.22 | 12.37 | 11.77 | 12.10 | 23,100 | +0.15(+1.26%) |
Feb 17, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 11.67 | 11.97 | 11.43 | 11.97 | 38,825 | +0.32(+2.75%) |
Feb 15, 2017 | 11.92 | 12.00 | 11.62 | 11.65 | 8,254 | -0.17(-1.44%) |
Feb 14, 2017 | 11.86 | 12.20 | 11.82 | 11.82 | 1,485 | -0.16(-1.34%) |
Feb 13, 2017 | 12.03 | 12.10 | 11.82 | 11.98 | 7,916 | -0.22(-1.80%) |
Feb 10, 2017 | 12.15 | 12.40 | 12.15 | 12.20 | 7,997 | -0.01(-0.08%) |
Feb 09, 2017 | 12.19 | 12.40 | 11.97 | 12.21 | 16,051 | -0.04(-0.33%) |
Feb 08, 2017 | 12.11 | 12.32 | 12.00 | 12.25 | 19,779 | +0.17(+1.41%) |
Feb 07, 2017 | 11.68 | 12.16 | 11.68 | 12.08 | 12,181 | -0.01(-0.08%) |
Feb 06, 2017 | 12.04 | 12.15 | 11.76 | 12.09 | 7,252 | +0.09(+0.75%) |
Feb 03, 2017 | 11.96 | 12.19 | 11.88 | 12.00 | 18,735 | +0.13(+1.10%) |
Feb 02, 2017 | 12.20 | 12.22 | 11.70 | 11.87 | 44,692 | -0.11(-0.92%) |
Feb 01, 2017 | 12.00 | 12.06 | 11.66 | 11.98 | 5,003 | -0.02(-0.17%) |
Jan 31, 2017 | 11.95 | 12.20 | 11.92 | 12.00 | 29,452 | +0.21(+1.78%) |
Jan 30, 2017 | 11.91 | 12.21 | 11.67 | 11.79 | 17,629 | -0.10(-0.84%) |
Jan 27, 2017 | 11.68 | 12.15 | 11.66 | 11.89 | 17,719 | +0.13(+1.11%) |
Jan 26, 2017 | 11.35 | 12.24 | 11.30 | 11.76 | 15,983 | -0.13(-1.09%) |
Jan 25, 2017 | 11.88 | 12.17 | 11.88 | 11.89 | 49,492 | -0.10(-0.83%) |
Jan 24, 2017 | 11.86 | 11.99 | 11.86 | 11.99 | 1,553 | +0.11(+0.93%) |
Jan 23, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 695 | +0.13(+1.11%) |
Jan 20, 2017 | 11.82 | 11.82 | 11.29 | 11.75 | 9,444 | -0.17(-1.43%) |
Jan 19, 2017 | 11.81 | 12.05 | 11.76 | 11.92 | 30,376 | +0.22(+1.88%) |
Jan 18, 2017 | 11.21 | 11.92 | 11.21 | 11.70 | 40,792 | +0.35(+3.08%) |
Jan 17, 2017 | 10.99 | 11.52 | 10.90 | 11.35 | 21,604 | +0.53(+4.90%) |
Jan 13, 2017 | 10.82 | 10.82 | 10.82 | 0 | +0.16(+1.50%) | |
Jan 12, 2017 | 11.05 | 11.14 | 10.60 | 10.66 | 67,036 | -0.58(-5.16%) |
Jan 11, 2017 | 11.57 | 11.71 | 11.06 | 11.24 | 19,740 | +0.07(+0.63%) |
Jan 10, 2017 | 11.96 | 12.10 | 11.12 | 11.17 | 45,414 | -0.68(-5.74%) |
Jan 09, 2017 | 11.15 | 12.14 | 10.81 | 11.85 | 54,020 | +0.79(+7.14%) |
Jan 06, 2017 | 10.15 | 11.20 | 10.13 | 11.06 | 43,413 | +0.91(+8.97%) |
Jan 05, 2017 | 10.12 | 10.51 | 10.00 | 10.15 | 38,867 | +0.07(+0.69%) |
Jan 04, 2017 | 10.12 | 10.40 | 10.00 | 10.08 | 34,055 | -0.03(-0.30%) |