Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.59 | 14.30 | 13.50 | 14.00 | 104,294 | +0.41(+3.02%) |
Mar 30, 2017 | 13.40 | 13.79 | 13.40 | 13.59 | 65,637 | +0.17(+1.27%) |
Mar 29, 2017 | 13.52 | 13.52 | 13.08 | 13.42 | 68,397 | -0.03(-0.22%) |
Mar 28, 2017 | 12.91 | 13.60 | 12.91 | 13.45 | 114,067 | +0.70(+5.49%) |
Mar 27, 2017 | 12.70 | 12.78 | 12.50 | 12.75 | 67,148 | -0.03(-0.23%) |
Mar 24, 2017 | 12.31 | 13.00 | 12.31 | 12.78 | 63,570 | +0.47(+3.82%) |
Mar 23, 2017 | 12.49 | 12.68 | 12.31 | 12.31 | 58,922 | +0.03(+0.24%) |
Mar 22, 2017 | 11.68 | 12.40 | 11.30 | 12.28 | 101,516 | +0.38(+3.19%) |
Mar 21, 2017 | 12.25 | 12.25 | 11.90 | 11.90 | 50,970 | -0.35(-2.86%) |
Mar 20, 2017 | 12.35 | 12.40 | 12.04 | 12.25 | 55,857 | -0.05(-0.41%) |
Mar 17, 2017 | 12.61 | 12.67 | 12.28 | 12.30 | 42,228 | -0.29(-2.30%) |
Mar 16, 2017 | 12.45 | 12.60 | 12.35 | 12.59 | 54,114 | +0.15(+1.21%) |
Mar 15, 2017 | 12.35 | 12.54 | 12.35 | 12.44 | 69,620 | +0.08(+0.65%) |
Mar 14, 2017 | 12.32 | 12.46 | 12.15 | 12.36 | 74,180 | +0.05(+0.41%) |
Mar 13, 2017 | 12.50 | 12.66 | 12.27 | 12.31 | 85,384 | -0.19(-1.52%) |
Mar 10, 2017 | 12.31 | 12.50 | 12.17 | 12.50 | 134,761 | +0.21(+1.71%) |
Mar 09, 2017 | 11.52 | 12.33 | 11.42 | 12.29 | 240,703 | +0.74(+6.41%) |
Mar 08, 2017 | 11.56 | 11.68 | 11.10 | 11.55 | 122,433 | +0.20(+1.76%) |
Mar 07, 2017 | 11.00 | 11.54 | 10.78 | 11.35 | 735,753 | +0.77(+7.28%) |
Mar 06, 2017 | 10.54 | 10.65 | 10.53 | 10.58 | 39,034 | -0.02(-0.19%) |
Mar 03, 2017 | 10.69 | 10.69 | 10.50 | 10.60 | 64,891 | -0.07(-0.66%) |
Mar 02, 2017 | 10.64 | 10.69 | 10.58 | 10.67 | 24,410 | +0.02(+0.19%) |
Mar 01, 2017 | 10.70 | 10.72 | 10.60 | 10.65 | 57,021 | -0.04(-0.37%) |
Feb 28, 2017 | 10.75 | 10.78 | 10.55 | 10.69 | 64,325 | +0.19(+1.81%) |
Feb 27, 2017 | 10.41 | 10.52 | 10.38 | 10.50 | 30,062 | +0.23(+2.24%) |
Feb 24, 2017 | 10.50 | 10.56 | 10.18 | 10.27 | 80,105 | -0.17(-1.63%) |
Feb 23, 2017 | 10.58 | 10.58 | 10.18 | 10.44 | 103,037 | -0.15(-1.42%) |
Feb 22, 2017 | 10.78 | 10.80 | 10.58 | 10.59 | 76,213 | -0.27(-2.49%) |
Feb 21, 2017 | 10.90 | 10.94 | 10.75 | 10.86 | 60,466 | +0.00(+0.00%) |
Feb 17, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.10(-0.91%) | |
Feb 16, 2017 | 10.95 | 10.97 | 10.81 | 10.96 | 54,356 | +0.02(+0.18%) |
Feb 15, 2017 | 10.95 | 11.00 | 10.87 | 10.94 | 18,671 | +0.05(+0.46%) |
Feb 14, 2017 | 11.00 | 11.05 | 10.80 | 10.89 | 48,791 | -0.20(-1.80%) |
Feb 13, 2017 | 11.00 | 11.15 | 10.95 | 11.09 | 42,366 | +0.06(+0.54%) |
Feb 10, 2017 | 10.97 | 11.06 | 10.94 | 11.03 | 41,845 | +0.14(+1.29%) |
Feb 09, 2017 | 10.74 | 10.99 | 10.70 | 10.89 | 35,936 | +0.09(+0.83%) |
Feb 08, 2017 | 10.79 | 10.82 | 10.60 | 10.80 | 60,190 | +0.06(+0.56%) |
Feb 07, 2017 | 10.84 | 10.87 | 10.68 | 10.74 | 62,928 | -0.16(-1.47%) |
Feb 06, 2017 | 11.00 | 11.10 | 10.87 | 10.90 | 67,893 | -0.14(-1.27%) |
Feb 03, 2017 | 11.00 | 11.14 | 10.85 | 11.04 | 46,840 | +0.04(+0.36%) |
Feb 02, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 33,889 | +0.01(+0.09%) |
Feb 01, 2017 | 10.81 | 11.15 | 10.81 | 10.99 | 55,272 | +0.15(+1.38%) |
Jan 31, 2017 | 10.90 | 10.95 | 10.80 | 10.84 | 23,254 | -0.06(-0.55%) |
Jan 30, 2017 | 10.99 | 11.01 | 10.86 | 10.90 | 34,994 | -0.05(-0.46%) |
Jan 27, 2017 | 11.05 | 11.05 | 10.89 | 10.95 | 59,786 | -0.08(-0.73%) |
Jan 26, 2017 | 11.11 | 11.15 | 10.98 | 11.03 | 35,103 | -0.07(-0.63%) |
Jan 25, 2017 | 11.12 | 11.19 | 11.03 | 11.10 | 39,070 | -0.02(-0.18%) |
Jan 24, 2017 | 10.99 | 11.12 | 10.91 | 11.12 | 32,229 | +0.20(+1.83%) |
Jan 23, 2017 | 10.98 | 11.06 | 10.85 | 10.92 | 39,032 | +0.07(+0.65%) |
Jan 20, 2017 | 11.15 | 11.15 | 10.79 | 10.85 | 53,178 | -0.26(-2.34%) |
Jan 19, 2017 | 11.00 | 11.20 | 10.99 | 11.11 | 36,759 | +0.12(+1.09%) |
Jan 18, 2017 | 10.83 | 11.00 | 10.73 | 10.99 | 37,088 | +0.17(+1.57%) |
Jan 17, 2017 | 11.00 | 11.00 | 10.75 | 10.82 | 74,432 | -0.25(-2.26%) |
Jan 16, 2017 | 11.10 | 11.13 | 10.98 | 11.07 | 35,253 | -0.02(-0.18%) |
Jan 13, 2017 | 11.09 | 11.09 | 11.03 | 11.09 | 47,714 | +0.04(+0.36%) |
Jan 12, 2017 | 11.15 | 11.15 | 11.01 | 11.05 | 126,637 | -0.07(-0.63%) |
Jan 11, 2017 | 11.15 | 11.21 | 11.11 | 11.12 | 24,832 | +0.00(+0.00%) |
Jan 10, 2017 | 11.25 | 11.38 | 11.12 | 11.12 | 59,598 | -0.04(-0.36%) |
Jan 09, 2017 | 10.79 | 11.20 | 10.78 | 11.16 | 107,292 | +0.43(+4.01%) |
Jan 06, 2017 | 10.62 | 10.80 | 10.53 | 10.73 | 51,928 | +0.10(+0.94%) |
Jan 05, 2017 | 10.80 | 10.80 | 10.62 | 10.63 | 51,291 | -0.25(-2.30%) |
Jan 04, 2017 | 10.67 | 10.90 | 10.53 | 10.88 | 34,586 | +0.15(+1.40%) |