Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.25 | 12.30 | 11.34 | 11.80 | 37,525 | -0.30(-2.48%) |
Mar 30, 2017 | 12.30 | 12.70 | 11.89 | 12.10 | 34,356 | +0.25(+2.11%) |
Mar 29, 2017 | 11.35 | 12.00 | 11.35 | 11.85 | 22,657 | +0.45(+3.95%) |
Mar 28, 2017 | 11.40 | 11.95 | 11.35 | 11.40 | 26,529 | +0.00(+0.00%) |
Mar 27, 2017 | 11.05 | 11.95 | 11.05 | 11.40 | 17,532 | +0.05(+0.44%) |
Mar 24, 2017 | 11.35 | 11.65 | 11.25 | 11.35 | 19,046 | +0.20(+1.79%) |
Mar 23, 2017 | 11.15 | 11.40 | 11.10 | 11.15 | 8,524 | +0.10(+0.90%) |
Mar 22, 2017 | 11.25 | 11.35 | 10.70 | 11.05 | 28,913 | +0.05(+0.45%) |
Mar 21, 2017 | 11.85 | 11.85 | 10.85 | 11.00 | 18,606 | -0.40(-3.51%) |
Mar 20, 2017 | 11.10 | 11.45 | 10.95 | 11.40 | 22,155 | +0.20(+1.79%) |
Mar 17, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 36,188 | +0.20(+1.82%) |
Mar 16, 2017 | 11.25 | 11.25 | 10.86 | 11.00 | 11,109 | -0.15(-1.35%) |
Mar 15, 2017 | 11.50 | 11.50 | 11.00 | 11.15 | 7,054 | +0.55(+5.19%) |
Mar 14, 2017 | 11.70 | 11.70 | 10.05 | 10.60 | 17,107 | -0.70(-6.19%) |
Mar 13, 2017 | 11.25 | 11.45 | 11.20 | 11.30 | 11,009 | +0.20(+1.80%) |
Mar 10, 2017 | 11.65 | 11.70 | 11.10 | 11.10 | 16,146 | -0.40(-3.48%) |
Mar 09, 2017 | 11.85 | 11.85 | 11.50 | 11.50 | 8,303 | -0.05(-0.43%) |
Mar 08, 2017 | 11.60 | 11.85 | 11.40 | 11.55 | 13,008 | +0.05(+0.43%) |
Mar 07, 2017 | 11.65 | 11.96 | 11.50 | 11.50 | 7,791 | -0.55(-4.56%) |
Mar 06, 2017 | 12.33 | 12.33 | 11.90 | 12.05 | 8,906 | -0.35(-2.82%) |
Mar 03, 2017 | 13.10 | 13.15 | 12.30 | 12.40 | 8,630 | -0.85(-6.42%) |
Mar 02, 2017 | 13.20 | 13.80 | 13.20 | 13.25 | 30,380 | -0.15(-1.12%) |
Mar 01, 2017 | 12.95 | 13.40 | 12.91 | 13.40 | 20,779 | +0.60(+4.69%) |
Feb 28, 2017 | 12.75 | 13.10 | 12.65 | 12.80 | 33,082 | +0.15(+1.19%) |
Feb 27, 2017 | 12.10 | 12.70 | 11.50 | 12.65 | 27,614 | +1.15(+10.00%) |
Feb 24, 2017 | 12.25 | 12.30 | 11.40 | 11.50 | 17,228 | -0.20(-1.71%) |
Feb 23, 2017 | 11.70 | 11.85 | 11.40 | 11.70 | 13,443 | -0.20(-1.68%) |
Feb 22, 2017 | 12.20 | 12.20 | 11.70 | 11.90 | 5,597 | -0.15(-1.24%) |
Feb 21, 2017 | 12.45 | 12.45 | 11.90 | 12.05 | 7,174 | -0.25(-2.03%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.15(+1.23%) | |
Feb 16, 2017 | 12.26 | 12.50 | 12.05 | 12.15 | 8,088 | -0.03(-0.21%) |
Feb 15, 2017 | 11.90 | 12.40 | 11.80 | 12.18 | 11,571 | +0.12(+1.04%) |
Feb 14, 2017 | 11.70 | 12.05 | 11.70 | 12.05 | 13,915 | +0.20(+1.69%) |
Feb 13, 2017 | 11.90 | 12.05 | 11.65 | 11.85 | 4,793 | +0.05(+0.42%) |
Feb 10, 2017 | 11.80 | 12.00 | 11.55 | 11.80 | 10,371 | +0.00(+0.00%) |
Feb 09, 2017 | 11.75 | 12.00 | 11.55 | 11.80 | 23,673 | +0.10(+0.85%) |
Feb 08, 2017 | 11.70 | 11.90 | 11.65 | 11.70 | 6,350 | -0.05(-0.43%) |
Feb 07, 2017 | 11.75 | 11.90 | 11.65 | 11.75 | 6,319 | -0.15(-1.26%) |
Feb 06, 2017 | 12.00 | 12.20 | 11.90 | 11.90 | 8,394 | -0.30(-2.46%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.65 | 12.20 | 8,454 | +0.50(+4.27%) |
Feb 02, 2017 | 11.60 | 12.05 | 11.60 | 11.70 | 9,275 | -0.60(-4.88%) |
Feb 01, 2017 | 12.30 | 12.50 | 12.20 | 12.30 | 6,605 | -0.10(-0.81%) |
Jan 31, 2017 | 12.40 | 12.50 | 12.15 | 12.40 | 13,497 | -0.10(-0.80%) |
Jan 30, 2017 | 12.60 | 12.72 | 12.40 | 12.50 | 8,775 | -0.35(-2.72%) |
Jan 27, 2017 | 12.95 | 12.95 | 12.70 | 12.85 | 7,186 | +0.05(+0.39%) |
Jan 26, 2017 | 12.55 | 12.85 | 12.55 | 12.80 | 5,618 | -0.05(-0.39%) |
Jan 25, 2017 | 12.65 | 12.90 | 12.50 | 12.85 | 3,879 | +0.20(+1.58%) |
Jan 24, 2017 | 12.80 | 12.95 | 12.60 | 12.65 | 10,275 | -0.10(-0.78%) |
Jan 23, 2017 | 12.95 | 13.00 | 12.50 | 12.75 | 7,851 | +0.20(+1.59%) |
Jan 20, 2017 | 12.60 | 12.70 | 12.50 | 12.55 | 9,039 | -0.10(-0.79%) |
Jan 19, 2017 | 12.75 | 12.80 | 12.60 | 12.65 | 11,396 | -0.15(-1.17%) |
Jan 18, 2017 | 13.05 | 13.25 | 12.50 | 12.80 | 9,697 | -0.15(-1.16%) |
Jan 17, 2017 | 13.20 | 13.25 | 12.90 | 12.95 | 8,693 | -0.15(-1.15%) |
Jan 13, 2017 | 13.10 | 13.10 | 13.10 | 0 | -0.15(-1.13%) | |
Jan 12, 2017 | 13.10 | 13.40 | 13.00 | 13.25 | 7,961 | +0.10(+0.76%) |
Jan 11, 2017 | 13.10 | 13.25 | 13.05 | 13.15 | 6,277 | -0.05(-0.38%) |
Jan 10, 2017 | 13.10 | 13.25 | 12.95 | 13.20 | 8,485 | -0.10(-0.75%) |
Jan 09, 2017 | 13.10 | 13.50 | 13.05 | 13.30 | 6,690 | +0.20(+1.53%) |
Jan 06, 2017 | 13.15 | 13.20 | 13.00 | 13.10 | 3,563 | +0.05(+0.38%) |
Jan 05, 2017 | 13.30 | 13.30 | 12.92 | 13.05 | 11,797 | -0.05(-0.38%) |
Jan 04, 2017 | 13.30 | 13.30 | 12.90 | 13.10 | 16,017 | -0.10(-0.76%) |