Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.72 | 15.02 | 14.57 | 14.57 | 152,457 | -0.11(-0.78%) |
Mar 30, 2017 | 14.25 | 14.75 | 14.04 | 14.69 | 127,331 | +0.44(+3.10%) |
Mar 29, 2017 | 14.76 | 15.06 | 14.01 | 14.25 | 191,308 | -0.77(-5.12%) |
Mar 28, 2017 | 16.01 | 16.17 | 14.50 | 15.02 | 247,189 | -0.97(-6.08%) |
Mar 27, 2017 | 16.35 | 17.84 | 15.47 | 15.99 | 612,017 | -0.77(-4.59%) |
Mar 24, 2017 | 16.79 | 17.13 | 15.44 | 16.76 | 202,339 | -0.21(-1.25%) |
Mar 23, 2017 | 16.79 | 17.56 | 16.53 | 16.97 | 296,002 | +0.38(+2.29%) |
Mar 22, 2017 | 15.02 | 16.60 | 14.77 | 16.59 | 340,365 | +1.72(+11.59%) |
Mar 21, 2017 | 14.49 | 15.02 | 14.35 | 14.87 | 196,823 | +0.38(+2.62%) |
Mar 20, 2017 | 14.36 | 14.49 | 13.77 | 14.49 | 201,541 | +0.10(+0.68%) |
Mar 17, 2017 | 14.41 | 14.84 | 13.81 | 14.39 | 293,177 | +0.00(+0.00%) |
Mar 16, 2017 | 13.54 | 14.41 | 13.27 | 14.39 | 206,113 | +0.88(+6.48%) |
Mar 15, 2017 | 13.26 | 13.52 | 13.11 | 13.51 | 66,463 | +0.37(+2.82%) |
Mar 14, 2017 | 13.19 | 13.30 | 12.86 | 13.14 | 42,281 | -0.16(-1.20%) |
Mar 13, 2017 | 13.65 | 13.65 | 13.11 | 13.30 | 73,881 | -0.23(-1.70%) |
Mar 10, 2017 | 13.04 | 13.63 | 12.90 | 13.53 | 80,711 | +0.60(+4.65%) |
Mar 09, 2017 | 12.82 | 13.04 | 12.59 | 12.93 | 47,912 | +0.39(+3.10%) |
Mar 08, 2017 | 12.81 | 12.81 | 12.30 | 12.54 | 95,172 | -0.07(-0.56%) |
Mar 07, 2017 | 12.82 | 13.04 | 12.42 | 12.61 | 87,672 | -0.30(-2.33%) |
Mar 06, 2017 | 13.21 | 13.55 | 12.37 | 12.91 | 161,530 | -0.32(-2.41%) |
Mar 03, 2017 | 12.35 | 13.37 | 12.35 | 13.23 | 220,866 | +1.04(+8.56%) |
Mar 02, 2017 | 12.33 | 13.03 | 12.11 | 12.19 | 108,323 | -0.14(-1.15%) |
Mar 01, 2017 | 12.02 | 12.37 | 11.71 | 12.33 | 170,000 | +0.41(+3.41%) |
Feb 28, 2017 | 11.75 | 11.92 | 11.62 | 11.92 | 133,938 | +0.25(+2.12%) |
Feb 27, 2017 | 11.19 | 11.71 | 11.19 | 11.68 | 73,573 | +0.47(+4.18%) |
Feb 24, 2017 | 11.38 | 11.38 | 11.05 | 11.21 | 43,618 | +0.05(+0.48%) |
Feb 23, 2017 | 11.27 | 11.53 | 11.05 | 11.15 | 118,238 | +0.27(+2.52%) |
Feb 22, 2017 | 11.31 | 11.56 | 10.83 | 10.88 | 93,709 | -0.27(-2.46%) |
Feb 21, 2017 | 11.49 | 11.75 | 10.96 | 11.15 | 178,005 | +0.31(+2.85%) |
Feb 17, 2017 | 10.84 | 10.84 | 10.84 | 0 | +0.21(+1.99%) | |
Feb 16, 2017 | 10.85 | 11.93 | 10.38 | 10.63 | 335,587 | -0.15(-1.39%) |
Feb 15, 2017 | 10.46 | 10.80 | 10.39 | 10.78 | 71,719 | +0.26(+2.43%) |
Feb 14, 2017 | 10.34 | 10.56 | 10.15 | 10.53 | 50,393 | +0.27(+2.58%) |
Feb 13, 2017 | 10.19 | 10.33 | 9.996 | 10.26 | 49,746 | +0.25(+2.47%) |
Feb 10, 2017 | 10.16 | 10.48 | 9.908 | 10.01 | 46,659 | -0.02(-0.18%) |
Feb 09, 2017 | 9.837 | 10.05 | 9.651 | 10.03 | 97,978 | +0.28(+2.90%) |
Feb 08, 2017 | 9.846 | 10.10 | 9.677 | 9.748 | 55,695 | -0.17(-1.69%) |
Feb 07, 2017 | 10.34 | 10.61 | 9.855 | 9.916 | 123,915 | -0.36(-3.52%) |
Feb 06, 2017 | 10.59 | 10.59 | 10.21 | 10.28 | 28,678 | -0.19(-1.86%) |
Feb 03, 2017 | 10.25 | 10.61 | 10.17 | 10.47 | 69,955 | +0.34(+3.40%) |
Feb 02, 2017 | 10.15 | 10.17 | 9.916 | 10.13 | 46,316 | -0.02(-0.17%) |
Feb 01, 2017 | 10.08 | 10.21 | 9.863 | 10.15 | 45,096 | +0.07(+0.70%) |
Jan 31, 2017 | 10.17 | 10.49 | 9.616 | 10.08 | 103,734 | -0.17(-1.64%) |
Jan 30, 2017 | 10.46 | 10.53 | 9.846 | 10.24 | 87,984 | -0.28(-2.69%) |
Jan 27, 2017 | 10.36 | 10.62 | 10.08 | 10.53 | 32,156 | +0.11(+1.10%) |
Jan 26, 2017 | 10.59 | 10.73 | 10.29 | 10.41 | 73,712 | -0.19(-1.83%) |
Jan 25, 2017 | 10.29 | 11.00 | 10.29 | 10.61 | 138,171 | +0.30(+2.92%) |
Jan 24, 2017 | 10.05 | 10.45 | 9.651 | 10.31 | 122,945 | +0.43(+4.39%) |
Jan 23, 2017 | 10.38 | 10.66 | 9.740 | 9.872 | 191,378 | -0.42(-4.04%) |
Jan 20, 2017 | 9.810 | 10.71 | 9.722 | 10.29 | 116,109 | +0.53(+5.44%) |
Jan 19, 2017 | 9.527 | 9.934 | 9.457 | 9.757 | 176,182 | +0.42(+4.55%) |
Jan 18, 2017 | 9.298 | 9.492 | 9.103 | 9.333 | 92,677 | +0.19(+2.13%) |
Jan 17, 2017 | 9.307 | 9.846 | 9.086 | 9.139 | 314,739 | +0.27(+3.09%) |
Jan 13, 2017 | 8.865 | 8.865 | 8.865 | 0 | +0.52(+6.25%) | |
Jan 12, 2017 | 8.573 | 8.723 | 8.272 | 8.343 | 85,087 | -0.27(-3.08%) |
Jan 11, 2017 | 8.741 | 8.891 | 8.405 | 8.608 | 107,702 | -0.20(-2.31%) |
Jan 10, 2017 | 8.759 | 8.847 | 8.661 | 8.812 | 53,925 | +0.03(+0.30%) |
Jan 09, 2017 | 8.873 | 9.156 | 8.600 | 8.785 | 75,723 | -0.05(-0.60%) |
Jan 06, 2017 | 9.086 | 9.086 | 8.573 | 8.838 | 187,100 | -0.22(-2.44%) |
Jan 05, 2017 | 9.598 | 9.607 | 9.033 | 9.059 | 114,713 | -0.29(-3.12%) |
Jan 04, 2017 | 9.192 | 9.581 | 9.086 | 9.351 | 191,240 | +0.18(+1.93%) |