Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.66 | 13.58 | 12.52 | 13.24 | 126,430 | +0.72(+5.75%) |
Mar 30, 2017 | 12.43 | 12.80 | 12.21 | 12.52 | 93,436 | +0.33(+2.71%) |
Mar 29, 2017 | 12.02 | 12.70 | 12.00 | 12.19 | 140,373 | +0.48(+4.10%) |
Mar 28, 2017 | 12.04 | 12.21 | 11.39 | 11.71 | 59,478 | -0.42(-3.46%) |
Mar 27, 2017 | 11.56 | 12.37 | 11.52 | 12.13 | 72,305 | +0.57(+4.93%) |
Mar 24, 2017 | 11.46 | 11.70 | 11.24 | 11.56 | 72,829 | +0.12(+1.05%) |
Mar 23, 2017 | 11.00 | 11.49 | 10.90 | 11.44 | 83,202 | +0.52(+4.76%) |
Mar 22, 2017 | 10.97 | 10.97 | 10.62 | 10.92 | 89,245 | +0.01(+0.09%) |
Mar 21, 2017 | 11.49 | 11.49 | 10.67 | 10.91 | 116,950 | -0.54(-4.72%) |
Mar 20, 2017 | 11.17 | 11.60 | 11.00 | 11.45 | 73,395 | +0.34(+3.06%) |
Mar 17, 2017 | 11.25 | 11.26 | 10.71 | 11.11 | 198,113 | -0.16(-1.42%) |
Mar 16, 2017 | 11.48 | 11.72 | 11.22 | 11.27 | 78,703 | +0.06(+0.54%) |
Mar 15, 2017 | 11.22 | 11.62 | 10.34 | 11.21 | 96,713 | -0.28(-2.44%) |
Mar 14, 2017 | 11.85 | 12.00 | 11.29 | 11.49 | 68,747 | -0.36(-3.04%) |
Mar 13, 2017 | 12.30 | 12.57 | 11.80 | 11.85 | 51,370 | -0.38(-3.11%) |
Mar 10, 2017 | 11.86 | 12.70 | 11.77 | 12.23 | 64,042 | +0.46(+3.91%) |
Mar 09, 2017 | 12.52 | 12.73 | 11.74 | 11.77 | 81,096 | -0.50(-4.07%) |
Mar 08, 2017 | 13.63 | 13.80 | 12.21 | 12.27 | 79,158 | -1.23(-9.11%) |
Mar 07, 2017 | 13.78 | 14.44 | 13.42 | 13.50 | 61,884 | -0.41(-2.95%) |
Mar 06, 2017 | 13.88 | 14.35 | 13.76 | 13.91 | 31,918 | -0.11(-0.78%) |
Mar 03, 2017 | 13.93 | 14.11 | 13.89 | 14.02 | 82,492 | +0.02(+0.14%) |
Mar 02, 2017 | 14.00 | 14.30 | 13.69 | 14.00 | 180,508 | +0.26(+1.89%) |
Mar 01, 2017 | 12.93 | 13.85 | 12.93 | 13.74 | 99,134 | +0.79(+6.10%) |
Feb 28, 2017 | 12.95 | 13.24 | 12.75 | 12.95 | 57,336 | +0.01(+0.08%) |
Feb 27, 2017 | 12.20 | 13.11 | 12.20 | 12.94 | 39,205 | +0.65(+5.29%) |
Feb 24, 2017 | 12.65 | 12.65 | 11.86 | 12.29 | 44,998 | -0.17(-1.36%) |
Feb 23, 2017 | 12.47 | 12.86 | 12.23 | 12.46 | 125,967 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.52 | 12.12 | 12.46 | 68,230 | +0.00(+0.00%) |
Feb 21, 2017 | 12.49 | 13.28 | 12.11 | 12.46 | 26,629 | +0.02(+0.16%) |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.11(-0.88%) | |
Feb 16, 2017 | 13.15 | 13.47 | 12.41 | 12.55 | 52,381 | -0.55(-4.20%) |
Feb 15, 2017 | 12.62 | 13.21 | 12.35 | 13.10 | 86,383 | +0.42(+3.31%) |
Feb 14, 2017 | 12.28 | 12.85 | 12.24 | 12.68 | 91,746 | +0.45(+3.68%) |
Feb 13, 2017 | 12.17 | 12.30 | 12.10 | 12.23 | 32,129 | +0.18(+1.49%) |
Feb 10, 2017 | 12.01 | 12.17 | 11.80 | 12.05 | 33,084 | +0.01(+0.08%) |
Feb 09, 2017 | 11.78 | 12.10 | 11.78 | 12.04 | 43,563 | +0.21(+1.78%) |
Feb 08, 2017 | 11.71 | 12.10 | 11.60 | 11.83 | 33,226 | +0.07(+0.60%) |
Feb 07, 2017 | 12.00 | 12.18 | 11.72 | 11.76 | 49,580 | -0.26(-2.16%) |
Feb 06, 2017 | 12.35 | 12.61 | 11.99 | 12.02 | 84,625 | -0.40(-3.22%) |
Feb 03, 2017 | 12.62 | 12.71 | 12.24 | 12.42 | 189,320 | +0.02(+0.16%) |
Feb 02, 2017 | 12.00 | 12.91 | 11.89 | 12.40 | 131,179 | +0.27(+2.23%) |
Feb 01, 2017 | 12.08 | 12.25 | 12.00 | 12.13 | 43,240 | +0.21(+1.76%) |
Jan 31, 2017 | 11.55 | 12.09 | 11.50 | 11.92 | 79,677 | +0.26(+2.23%) |
Jan 30, 2017 | 11.70 | 11.78 | 11.50 | 11.66 | 40,453 | -0.10(-0.85%) |
Jan 27, 2017 | 11.55 | 11.83 | 11.55 | 11.76 | 36,279 | +0.02(+0.17%) |
Jan 26, 2017 | 11.90 | 11.93 | 11.56 | 11.74 | 13,312 | -0.18(-1.51%) |
Jan 25, 2017 | 11.60 | 12.04 | 11.60 | 11.92 | 85,878 | +0.41(+3.56%) |
Jan 24, 2017 | 11.61 | 12.00 | 11.25 | 11.51 | 45,894 | +0.00(+0.00%) |
Jan 23, 2017 | 11.01 | 11.60 | 11.00 | 11.51 | 68,489 | +0.46(+4.16%) |
Jan 20, 2017 | 11.32 | 11.36 | 10.99 | 11.05 | 78,425 | -0.25(-2.21%) |
Jan 19, 2017 | 11.70 | 11.75 | 11.11 | 11.30 | 88,598 | -0.28(-2.42%) |
Jan 18, 2017 | 11.63 | 11.72 | 11.24 | 11.58 | 114,196 | +0.01(+0.09%) |
Jan 17, 2017 | 11.80 | 11.89 | 11.54 | 11.57 | 128,079 | -0.34(-2.85%) |
Jan 13, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 11.65 | 12.16 | 11.50 | 11.92 | 46,170 | +0.07(+0.59%) |
Jan 11, 2017 | 12.13 | 12.14 | 11.50 | 11.85 | 68,751 | -0.34(-2.79%) |
Jan 10, 2017 | 12.00 | 12.41 | 11.91 | 12.19 | 36,149 | +0.20(+1.67%) |
Jan 09, 2017 | 11.93 | 12.10 | 11.37 | 11.99 | 56,945 | +0.15(+1.27%) |
Jan 06, 2017 | 12.70 | 12.74 | 11.64 | 11.84 | 102,274 | -0.80(-6.33%) |
Jan 05, 2017 | 12.87 | 13.39 | 12.58 | 12.64 | 168,394 | -0.24(-1.86%) |
Jan 04, 2017 | 11.79 | 13.56 | 11.74 | 12.88 | 267,501 | +0.91(+7.60%) |