Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.85 | 13.36 | 12.85 | 13.28 | 6,977 | +0.53(+4.12%) |
Mar 30, 2017 | 13.46 | 13.46 | 12.70 | 12.75 | 20,835 | -0.53(-3.99%) |
Mar 29, 2017 | 13.03 | 13.37 | 12.97 | 13.28 | 13,486 | +0.24(+1.84%) |
Mar 28, 2017 | 12.77 | 13.42 | 12.37 | 13.04 | 15,548 | +0.42(+3.33%) |
Mar 27, 2017 | 12.61 | 12.92 | 12.53 | 12.62 | 7,986 | +0.09(+0.72%) |
Mar 24, 2017 | 12.92 | 13.38 | 12.42 | 12.53 | 32,615 | -0.11(-0.87%) |
Mar 23, 2017 | 12.60 | 13.20 | 12.20 | 12.64 | 20,208 | -0.31(-2.39%) |
Mar 22, 2017 | 12.29 | 13.61 | 12.02 | 12.95 | 45,034 | +0.66(+5.37%) |
Mar 21, 2017 | 12.89 | 12.89 | 12.16 | 12.29 | 22,803 | -0.35(-2.73%) |
Mar 20, 2017 | 13.15 | 13.15 | 11.85 | 12.64 | 11,545 | -0.57(-4.35%) |
Mar 17, 2017 | 12.31 | 13.21 | 11.95 | 13.21 | 38,433 | +1.10(+9.08%) |
Mar 16, 2017 | 12.43 | 12.58 | 12.11 | 12.11 | 8,658 | -0.18(-1.44%) |
Mar 15, 2017 | 12.43 | 12.73 | 12.21 | 12.29 | 10,634 | -0.11(-0.91%) |
Mar 14, 2017 | 12.46 | 12.55 | 12.35 | 12.40 | 10,590 | +0.01(+0.08%) |
Mar 13, 2017 | 12.42 | 12.49 | 12.27 | 12.39 | 5,927 | -0.01(-0.08%) |
Mar 10, 2017 | 12.49 | 12.74 | 12.39 | 12.40 | 3,826 | +0.14(+1.14%) |
Mar 09, 2017 | 12.26 | 12.58 | 12.26 | 12.26 | 9,009 | -0.32(-2.54%) |
Mar 08, 2017 | 12.71 | 12.71 | 12.25 | 12.58 | 11,772 | -0.05(-0.40%) |
Mar 07, 2017 | 12.70 | 12.79 | 12.50 | 12.63 | 28,215 | -0.09(-0.71%) |
Mar 06, 2017 | 12.50 | 13.11 | 12.50 | 12.72 | 24,561 | +0.09(+0.71%) |
Mar 03, 2017 | 12.72 | 13.60 | 12.50 | 12.63 | 35,851 | -0.22(-1.74%) |
Mar 02, 2017 | 12.89 | 13.07 | 12.54 | 12.85 | 25,287 | +0.12(+0.97%) |
Mar 01, 2017 | 12.37 | 12.90 | 12.37 | 12.73 | 28,543 | +0.52(+4.26%) |
Feb 28, 2017 | 12.50 | 12.75 | 12.21 | 12.21 | 8,077 | -0.02(-0.16%) |
Feb 27, 2017 | 12.38 | 12.91 | 12.10 | 12.23 | 11,987 | +0.06(+0.49%) |
Feb 24, 2017 | 12.18 | 12.18 | 11.96 | 12.17 | 5,750 | +0.07(+0.58%) |
Feb 23, 2017 | 12.38 | 12.38 | 11.89 | 12.10 | 27,054 | +0.16(+1.34%) |
Feb 22, 2017 | 11.99 | 12.00 | 11.78 | 11.94 | 10,337 | +0.04(+0.34%) |
Feb 21, 2017 | 11.64 | 12.00 | 11.64 | 11.90 | 11,369 | +0.26(+2.23%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | -0.05(-0.43%) | |
Feb 16, 2017 | 11.70 | 11.71 | 11.65 | 11.69 | 10,455 | +0.24(+2.10%) |
Feb 15, 2017 | 11.04 | 11.70 | 11.04 | 11.45 | 5,076 | -0.04(-0.39%) |
Feb 14, 2017 | 11.52 | 11.65 | 11.25 | 11.49 | 3,888 | +0.10(+0.92%) |
Feb 13, 2017 | 11.10 | 11.63 | 11.10 | 11.39 | 8,629 | +0.33(+2.98%) |
Feb 10, 2017 | 11.12 | 11.25 | 10.87 | 11.06 | 6,591 | -0.21(-1.86%) |
Feb 09, 2017 | 11.00 | 11.32 | 10.91 | 11.27 | 8,479 | +0.27(+2.45%) |
Feb 08, 2017 | 11.21 | 11.25 | 11.00 | 11.00 | 5,895 | -0.26(-2.31%) |
Feb 07, 2017 | 11.00 | 11.66 | 11.00 | 11.26 | 12,451 | +0.50(+4.65%) |
Feb 06, 2017 | 11.00 | 11.11 | 10.51 | 10.76 | 19,692 | -0.24(-2.18%) |
Feb 03, 2017 | 11.25 | 11.25 | 10.62 | 11.00 | 21,031 | -0.24(-2.14%) |
Feb 02, 2017 | 11.43 | 11.77 | 10.47 | 11.24 | 19,357 | -0.69(-5.78%) |
Feb 01, 2017 | 11.27 | 11.98 | 11.27 | 11.93 | 52,978 | +1.46(+13.94%) |
Jan 31, 2017 | 10.30 | 10.50 | 10.23 | 10.47 | 16,964 | +0.17(+1.65%) |
Jan 30, 2017 | 11.40 | 11.40 | 9.170 | 10.30 | 40,266 | -0.92(-8.20%) |
Jan 27, 2017 | 11.80 | 11.86 | 11.11 | 11.22 | 11,868 | -0.28(-2.43%) |
Jan 26, 2017 | 11.73 | 11.73 | 11.50 | 11.50 | 16,934 | +0.00(+0.00%) |
Jan 25, 2017 | 11.89 | 12.29 | 11.50 | 11.50 | 30,233 | -0.35(-2.99%) |
Jan 24, 2017 | 11.86 | 11.88 | 11.54 | 11.85 | 119,647 | +0.10(+0.89%) |
Jan 23, 2017 | 11.25 | 11.80 | 11.18 | 11.75 | 13,752 | +0.57(+5.10%) |
Jan 20, 2017 | 10.97 | 11.25 | 10.86 | 11.18 | 26,691 | +0.19(+1.73%) |
Jan 19, 2017 | 10.38 | 10.99 | 10.27 | 10.99 | 39,701 | +0.54(+5.16%) |
Jan 18, 2017 | 10.32 | 10.47 | 10.15 | 10.45 | 15,275 | +0.18(+1.71%) |
Jan 17, 2017 | 10.00 | 11.18 | 9.748 | 10.28 | 41,715 | +0.57(+5.82%) |
Jan 13, 2017 | 9.710 | 9.710 | 9.710 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.22 | 10.22 | 9.400 | 9.690 | 13,769 | -0.51(-5.00%) |
Jan 11, 2017 | 10.50 | 10.75 | 10.20 | 10.20 | 13,751 | -0.21(-2.02%) |
Jan 10, 2017 | 9.090 | 11.64 | 9.090 | 10.41 | 96,245 | +1.47(+16.44%) |
Jan 09, 2017 | 8.940 | 9.090 | 8.750 | 8.940 | 13,753 | -0.07(-0.78%) |
Jan 06, 2017 | 9.000 | 9.110 | 8.990 | 9.010 | 5,249 | +0.00(+0.00%) |
Jan 05, 2017 | 9.006 | 9.300 | 9.000 | 9.010 | 18,076 | -0.02(-0.22%) |
Jan 04, 2017 | 8.450 | 9.030 | 8.450 | 9.030 | 17,661 | +0.56(+6.61%) |