Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.35 | 11.60 | 11.35 | 11.50 | 279,500 | +0.10(+0.88%) |
Mar 30, 2017 | 11.25 | 11.50 | 11.20 | 11.40 | 220,258 | +0.10(+0.88%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.15 | 11.30 | 99,374 | +0.00(+0.00%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.25 | 11.30 | 117,755 | -0.25(-2.16%) |
Mar 27, 2017 | 11.00 | 11.65 | 10.95 | 11.55 | 154,908 | +0.40(+3.59%) |
Mar 24, 2017 | 11.20 | 11.50 | 11.00 | 11.15 | 90,170 | -0.05(-0.45%) |
Mar 23, 2017 | 11.15 | 11.45 | 11.15 | 11.20 | 92,209 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.25 | 10.90 | 11.20 | 113,027 | +0.10(+0.90%) |
Mar 21, 2017 | 11.45 | 11.55 | 10.30 | 11.10 | 190,167 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.60 | 11.38 | 11.45 | 173,510 | -0.05(-0.43%) |
Mar 17, 2017 | 11.75 | 11.77 | 11.35 | 11.50 | 453,071 | -0.15(-1.29%) |
Mar 16, 2017 | 11.85 | 11.85 | 11.55 | 11.65 | 184,601 | -0.10(-0.85%) |
Mar 15, 2017 | 11.80 | 11.95 | 11.65 | 11.75 | 413,320 | -0.05(-0.42%) |
Mar 14, 2017 | 11.55 | 11.85 | 11.35 | 11.80 | 353,016 | +0.15(+1.29%) |
Mar 13, 2017 | 11.85 | 12.25 | 11.45 | 11.65 | 298,285 | +0.00(+0.00%) |
Mar 10, 2017 | 12.25 | 12.30 | 11.55 | 11.65 | 305,301 | -0.60(-4.90%) |
Mar 09, 2017 | 12.80 | 12.80 | 12.15 | 12.25 | 121,443 | -0.60(-4.67%) |
Mar 08, 2017 | 14.20 | 14.20 | 12.55 | 12.85 | 381,374 | -1.25(-8.87%) |
Mar 07, 2017 | 14.40 | 14.50 | 14.10 | 14.10 | 106,819 | -0.20(-1.40%) |
Mar 06, 2017 | 14.65 | 14.65 | 14.25 | 14.30 | 52,191 | -0.40(-2.72%) |
Mar 03, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 105,943 | +0.45(+3.16%) |
Mar 02, 2017 | 14.40 | 14.55 | 14.25 | 14.25 | 112,506 | -0.15(-1.04%) |
Mar 01, 2017 | 14.50 | 14.55 | 14.25 | 14.40 | 107,080 | +0.05(+0.35%) |
Feb 28, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 104,058 | -0.15(-1.03%) |
Feb 27, 2017 | 14.95 | 14.95 | 14.32 | 14.50 | 124,802 | -0.30(-2.03%) |
Feb 24, 2017 | 15.00 | 15.00 | 14.65 | 14.80 | 52,638 | -0.20(-1.33%) |
Feb 23, 2017 | 15.10 | 15.30 | 14.70 | 15.00 | 93,883 | +0.05(+0.33%) |
Feb 22, 2017 | 14.80 | 15.10 | 14.75 | 14.95 | 69,847 | +0.10(+0.67%) |
Feb 21, 2017 | 14.65 | 14.95 | 14.50 | 14.85 | 85,207 | +0.35(+2.41%) |
Feb 17, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Feb 16, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 93,873 | -0.35(-2.36%) |
Feb 15, 2017 | 14.55 | 14.80 | 14.55 | 14.80 | 108,678 | +0.05(+0.34%) |
Feb 14, 2017 | 14.10 | 14.75 | 14.10 | 14.75 | 140,930 | +0.70(+4.98%) |
Feb 13, 2017 | 13.90 | 14.10 | 13.60 | 14.05 | 90,357 | +0.05(+0.36%) |
Feb 10, 2017 | 13.50 | 14.20 | 13.50 | 14.00 | 162,832 | +0.50(+3.70%) |
Feb 09, 2017 | 13.35 | 13.55 | 13.28 | 13.50 | 80,960 | +0.25(+1.89%) |
Feb 08, 2017 | 13.45 | 13.45 | 13.10 | 13.25 | 103,860 | -0.15(-1.12%) |
Feb 07, 2017 | 13.30 | 13.60 | 13.20 | 13.40 | 131,257 | +0.20(+1.52%) |
Feb 06, 2017 | 13.05 | 13.40 | 13.00 | 13.20 | 90,485 | +0.15(+1.15%) |
Feb 03, 2017 | 13.35 | 13.35 | 13.00 | 13.05 | 102,951 | -0.15(-1.14%) |
Feb 02, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 81,551 | -0.10(-0.75%) |
Feb 01, 2017 | 13.40 | 13.80 | 13.20 | 13.30 | 104,062 | -0.10(-0.75%) |
Jan 31, 2017 | 13.95 | 13.96 | 13.25 | 13.40 | 212,069 | -0.50(-3.60%) |
Jan 30, 2017 | 14.55 | 14.55 | 13.85 | 13.90 | 113,270 | -0.75(-5.12%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 68,468 | +0.00(+0.00%) |
Jan 26, 2017 | 14.70 | 14.80 | 14.60 | 14.65 | 57,841 | -0.05(-0.34%) |
Jan 25, 2017 | 14.85 | 14.95 | 14.55 | 14.70 | 110,700 | +0.00(+0.00%) |
Jan 24, 2017 | 14.80 | 14.95 | 14.60 | 14.70 | 107,076 | -0.05(-0.34%) |
Jan 23, 2017 | 14.60 | 14.80 | 14.60 | 14.75 | 78,637 | +0.05(+0.34%) |
Jan 20, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 107,200 | -0.15(-1.01%) |
Jan 19, 2017 | 14.90 | 14.93 | 14.72 | 14.85 | 94,907 | +0.00(+0.00%) |
Jan 18, 2017 | 14.90 | 14.93 | 14.65 | 14.85 | 157,532 | +0.05(+0.34%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.60 | 14.80 | 104,415 | -0.35(-2.31%) |
Jan 13, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.10(+0.66%) | |
Jan 12, 2017 | 15.50 | 15.50 | 14.80 | 15.05 | 58,492 | -0.35(-2.27%) |
Jan 11, 2017 | 15.40 | 15.50 | 15.10 | 15.40 | 74,015 | +0.10(+0.65%) |
Jan 10, 2017 | 15.40 | 15.50 | 15.28 | 15.30 | 74,311 | +0.00(+0.00%) |
Jan 09, 2017 | 15.75 | 15.75 | 15.15 | 15.30 | 138,463 | -0.40(-2.55%) |
Jan 06, 2017 | 16.30 | 16.30 | 15.65 | 15.70 | 53,430 | -0.60(-3.68%) |
Jan 05, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 98,021 | +0.10(+0.62%) |
Jan 04, 2017 | 16.00 | 16.25 | 15.72 | 16.20 | 82,534 | +0.30(+1.89%) |