Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.61 | 11.83 | 11.50 | 11.66 | 1,833,455 | -0.09(-0.75%) |
Mar 30, 2017 | 11.54 | 11.89 | 11.46 | 11.74 | 2,016,710 | +0.20(+1.74%) |
Mar 29, 2017 | 11.53 | 11.71 | 11.44 | 11.54 | 1,283,928 | +0.00(+0.00%) |
Mar 28, 2017 | 11.23 | 11.60 | 11.15 | 11.54 | 1,593,313 | +0.27(+2.41%) |
Mar 27, 2017 | 11.22 | 11.32 | 11.08 | 11.27 | 1,287,749 | -0.07(-0.62%) |
Mar 24, 2017 | 11.36 | 11.62 | 11.19 | 11.34 | 2,105,876 | +0.00(+0.00%) |
Mar 23, 2017 | 11.71 | 11.78 | 11.16 | 11.34 | 7,106,650 | -0.39(-3.36%) |
Mar 22, 2017 | 11.57 | 11.94 | 11.45 | 11.74 | 2,135,416 | +0.04(+0.37%) |
Mar 21, 2017 | 12.27 | 12.27 | 11.54 | 11.69 | 2,553,390 | -0.49(-4.02%) |
Mar 20, 2017 | 12.22 | 12.44 | 12.05 | 12.18 | 2,617,116 | -0.08(-0.64%) |
Mar 17, 2017 | 12.70 | 12.79 | 12.23 | 12.26 | 1,915,190 | -0.42(-3.31%) |
Mar 16, 2017 | 12.57 | 12.77 | 12.57 | 12.68 | 1,250,634 | +0.15(+1.19%) |
Mar 15, 2017 | 12.53 | 12.58 | 12.44 | 12.53 | 714,782 | +0.04(+0.35%) |
Mar 14, 2017 | 12.39 | 12.53 | 12.30 | 12.49 | 498,844 | +0.04(+0.35%) |
Mar 13, 2017 | 12.47 | 12.58 | 12.37 | 12.44 | 615,842 | -0.02(-0.14%) |
Mar 10, 2017 | 12.46 | 12.61 | 12.37 | 12.46 | 496,335 | +0.07(+0.56%) |
Mar 09, 2017 | 12.46 | 12.60 | 12.35 | 12.39 | 758,517 | -0.09(-0.70%) |
Mar 08, 2017 | 12.57 | 12.65 | 12.44 | 12.48 | 1,008,359 | -0.02(-0.14%) |
Mar 07, 2017 | 12.56 | 12.62 | 12.49 | 12.50 | 810,411 | -0.10(-0.83%) |
Mar 06, 2017 | 12.65 | 12.70 | 12.48 | 12.60 | 1,297,673 | -0.11(-0.89%) |
Mar 03, 2017 | 12.72 | 12.78 | 12.65 | 12.72 | 1,068,254 | -0.02(-0.14%) |
Mar 02, 2017 | 13.08 | 13.08 | 12.67 | 12.73 | 1,419,943 | -0.35(-2.68%) |
Mar 01, 2017 | 13.30 | 13.54 | 13.06 | 13.08 | 2,258,982 | +0.15(+1.15%) |
Feb 28, 2017 | 13.01 | 13.11 | 12.79 | 12.93 | 2,468,240 | -0.17(-1.27%) |
Feb 27, 2017 | 12.83 | 13.10 | 12.78 | 13.10 | 2,881,577 | +0.31(+2.39%) |
Feb 24, 2017 | 12.44 | 12.83 | 12.28 | 12.79 | 3,672,677 | +0.25(+2.02%) |
Feb 23, 2017 | 12.64 | 12.76 | 12.50 | 12.54 | 4,575,589 | -0.11(-0.83%) |
Feb 22, 2017 | 12.45 | 12.68 | 12.38 | 12.65 | 1,897,206 | +0.19(+1.55%) |
Feb 21, 2017 | 11.77 | 12.66 | 11.77 | 12.45 | 2,014,037 | -0.04(-0.35%) |
Feb 17, 2017 | 12.50 | 12.50 | 12.50 | 0 | -0.10(-0.76%) | |
Feb 16, 2017 | 12.72 | 12.78 | 12.51 | 12.59 | 935,500 | -0.11(-0.90%) |
Feb 15, 2017 | 12.75 | 12.78 | 12.58 | 12.71 | 1,662,628 | -0.04(-0.27%) |
Feb 14, 2017 | 12.38 | 12.84 | 12.38 | 12.74 | 1,803,689 | +0.29(+2.32%) |
Feb 13, 2017 | 12.56 | 12.63 | 12.44 | 12.45 | 1,313,208 | +0.01(+0.07%) |
Feb 10, 2017 | 12.59 | 12.59 | 12.36 | 12.44 | 1,263,735 | -0.06(-0.49%) |
Feb 09, 2017 | 12.40 | 12.60 | 12.33 | 12.51 | 1,965,243 | +0.11(+0.92%) |
Feb 08, 2017 | 12.37 | 12.42 | 12.20 | 12.39 | 3,646,359 | -0.17(-1.32%) |
Feb 07, 2017 | 12.33 | 12.58 | 12.30 | 12.56 | 3,611,684 | +0.26(+2.14%) |
Feb 06, 2017 | 12.03 | 12.31 | 12.03 | 12.30 | 1,963,518 | +0.18(+1.52%) |
Feb 03, 2017 | 11.95 | 12.16 | 11.85 | 12.11 | 1,297,696 | +0.32(+2.75%) |
Feb 02, 2017 | 11.64 | 11.86 | 11.59 | 11.79 | 1,890,917 | +0.10(+0.82%) |
Feb 01, 2017 | 11.73 | 11.88 | 11.52 | 11.69 | 1,708,533 | +0.12(+1.06%) |
Jan 31, 2017 | 11.63 | 11.71 | 11.30 | 11.57 | 2,764,394 | +0.23(+2.01%) |
Jan 30, 2017 | 11.12 | 11.42 | 11.00 | 11.34 | 2,019,396 | +0.13(+1.17%) |
Jan 27, 2017 | 11.15 | 11.30 | 11.03 | 11.21 | 1,686,198 | -0.02(-0.16%) |
Jan 26, 2017 | 11.04 | 11.25 | 10.84 | 11.23 | 3,684,513 | +0.02(+0.16%) |
Jan 25, 2017 | 11.64 | 11.99 | 11.20 | 11.21 | 9,085,483 | -0.87(-7.17%) |
Jan 24, 2017 | 11.90 | 12.10 | 11.67 | 12.08 | 2,657,539 | +0.28(+2.37%) |
Jan 23, 2017 | 11.60 | 11.84 | 11.57 | 11.80 | 1,408,925 | +0.00(+0.00%) |
Jan 20, 2017 | 11.71 | 11.89 | 11.68 | 11.80 | 950,581 | +0.09(+0.75%) |
Jan 19, 2017 | 11.80 | 11.95 | 11.64 | 11.71 | 552,172 | -0.06(-0.52%) |
Jan 18, 2017 | 11.64 | 11.83 | 11.48 | 11.77 | 1,049,431 | +0.11(+0.98%) |
Jan 17, 2017 | 11.57 | 12.02 | 11.47 | 11.66 | 1,742,747 | -0.03(-0.23%) |
Jan 13, 2017 | 11.68 | 11.68 | 11.68 | 0 | -0.31(-2.55%) | |
Jan 12, 2017 | 11.71 | 12.22 | 11.71 | 11.99 | 1,436,527 | -0.17(-1.44%) |
Jan 11, 2017 | 12.10 | 12.16 | 11.88 | 12.16 | 1,068,935 | +0.10(+0.80%) |
Jan 10, 2017 | 11.83 | 12.15 | 11.83 | 12.07 | 1,172,226 | +0.23(+1.92%) |
Jan 09, 2017 | 11.95 | 12.01 | 11.74 | 11.84 | 1,479,690 | -0.16(-1.31%) |
Jan 06, 2017 | 12.36 | 12.37 | 11.92 | 12.00 | 2,950,959 | -0.31(-2.56%) |
Jan 05, 2017 | 12.62 | 12.73 | 12.23 | 12.31 | 1,924,385 | -0.38(-2.97%) |
Jan 04, 2017 | 12.33 | 12.72 | 12.26 | 12.69 | 2,604,276 | +0.47(+3.87%) |