Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.52 | 12.37 | 11.35 | 11.85 | 357,205 | +0.24(+2.02%) |
Mar 30, 2017 | 10.53 | 11.71 | 10.39 | 11.61 | 434,501 | +1.32(+12.78%) |
Mar 29, 2017 | 10.34 | 10.58 | 10.16 | 10.30 | 213,105 | -0.05(-0.45%) |
Mar 28, 2017 | 10.16 | 10.53 | 9.967 | 10.34 | 470,433 | +0.19(+1.85%) |
Mar 27, 2017 | 10.06 | 10.44 | 9.497 | 10.16 | 374,907 | -0.14(-1.37%) |
Mar 24, 2017 | 10.44 | 10.53 | 10.20 | 10.30 | 173,437 | -0.09(-0.90%) |
Mar 23, 2017 | 10.39 | 10.48 | 10.20 | 10.39 | 167,303 | +0.05(+0.45%) |
Mar 22, 2017 | 10.20 | 10.58 | 9.930 | 10.34 | 338,316 | +0.05(+0.46%) |
Mar 21, 2017 | 11.00 | 11.00 | 9.967 | 10.30 | 309,209 | -0.56(-5.19%) |
Mar 20, 2017 | 11.14 | 11.14 | 10.67 | 10.86 | 328,687 | -0.28(-2.53%) |
Mar 17, 2017 | 11.10 | 11.75 | 10.91 | 11.14 | 524,234 | +0.09(+0.85%) |
Mar 16, 2017 | 10.95 | 11.47 | 10.95 | 11.05 | 381,738 | +0.33(+3.07%) |
Mar 15, 2017 | 9.920 | 11.00 | 9.873 | 10.72 | 486,037 | +0.94(+9.61%) |
Mar 14, 2017 | 8.839 | 9.920 | 8.839 | 9.779 | 515,046 | +0.24(+2.46%) |
Mar 13, 2017 | 9.121 | 9.779 | 9.074 | 9.544 | 342,774 | +0.56(+6.28%) |
Mar 10, 2017 | 9.215 | 9.262 | 8.698 | 8.980 | 290,815 | -0.14(-1.55%) |
Mar 09, 2017 | 9.356 | 9.638 | 9.074 | 9.121 | 241,563 | -0.42(-4.43%) |
Mar 08, 2017 | 9.638 | 9.967 | 9.582 | 9.544 | 230,612 | -0.19(-1.93%) |
Mar 07, 2017 | 10.20 | 10.20 | 9.638 | 9.732 | 271,853 | -0.47(-4.61%) |
Mar 06, 2017 | 10.25 | 10.48 | 9.826 | 10.20 | 162,939 | -0.33(-3.12%) |
Mar 03, 2017 | 10.53 | 10.77 | 10.48 | 10.53 | 206,203 | +0.05(+0.45%) |
Mar 02, 2017 | 11.28 | 11.33 | 10.20 | 10.48 | 247,870 | -0.75(-6.69%) |
Mar 01, 2017 | 10.58 | 11.47 | 10.48 | 11.24 | 359,884 | +1.03(+10.14%) |
Feb 28, 2017 | 10.44 | 10.63 | 10.01 | 10.20 | 147,026 | -0.23(-2.25%) |
Feb 27, 2017 | 10.11 | 10.67 | 10.01 | 10.44 | 264,361 | +0.47(+4.72%) |
Feb 24, 2017 | 10.11 | 10.40 | 9.873 | 9.967 | 156,685 | -0.42(-4.07%) |
Feb 23, 2017 | 11.42 | 11.49 | 9.920 | 10.39 | 343,737 | -0.89(-7.92%) |
Feb 22, 2017 | 11.14 | 11.31 | 11.00 | 11.28 | 246,552 | +0.09(+0.84%) |
Feb 21, 2017 | 11.05 | 11.47 | 11.05 | 11.19 | 456,183 | +0.24(+2.15%) |
Feb 17, 2017 | 10.95 | 10.95 | 10.95 | 0 | -0.33(-2.92%) | |
Feb 16, 2017 | 10.81 | 11.33 | 10.77 | 11.28 | 365,903 | +0.56(+5.26%) |
Feb 15, 2017 | 10.72 | 11.10 | 10.63 | 10.72 | 209,180 | +0.00(+0.00%) |
Feb 14, 2017 | 10.81 | 10.95 | 10.63 | 10.72 | 159,469 | -0.14(-1.30%) |
Feb 13, 2017 | 10.81 | 11.19 | 10.46 | 10.86 | 305,603 | +0.33(+3.12%) |
Feb 10, 2017 | 11.00 | 11.14 | 10.48 | 10.53 | 146,237 | -0.24(-2.18%) |
Feb 09, 2017 | 10.06 | 10.95 | 10.01 | 10.77 | 328,038 | +0.71(+7.01%) |
Feb 08, 2017 | 9.638 | 10.11 | 9.544 | 10.06 | 287,058 | +0.38(+3.88%) |
Feb 07, 2017 | 9.638 | 9.826 | 9.568 | 9.685 | 258,064 | +0.00(+0.00%) |
Feb 06, 2017 | 9.826 | 9.967 | 9.638 | 9.685 | 184,352 | -0.24(-2.37%) |
Feb 03, 2017 | 9.873 | 10.01 | 9.497 | 9.920 | 251,337 | +0.19(+1.93%) |
Feb 02, 2017 | 9.685 | 10.08 | 9.497 | 9.732 | 162,230 | +0.09(+0.98%) |
Feb 01, 2017 | 9.967 | 10.25 | 9.403 | 9.638 | 348,559 | -0.33(-3.30%) |
Jan 31, 2017 | 9.873 | 10.04 | 9.450 | 9.967 | 302,278 | +0.19(+1.92%) |
Jan 30, 2017 | 10.06 | 10.06 | 9.544 | 9.779 | 230,367 | -0.38(-3.70%) |
Jan 27, 2017 | 10.01 | 10.25 | 9.920 | 10.16 | 260,327 | +0.14(+1.41%) |
Jan 26, 2017 | 10.06 | 10.20 | 9.826 | 10.01 | 352,933 | -0.14(-1.39%) |
Jan 25, 2017 | 10.06 | 10.16 | 9.497 | 10.16 | 240,031 | +0.19(+1.89%) |
Jan 24, 2017 | 9.873 | 10.34 | 9.873 | 9.967 | 260,021 | +0.24(+2.42%) |
Jan 23, 2017 | 10.20 | 10.25 | 9.638 | 9.732 | 235,488 | -0.42(-4.17%) |
Jan 20, 2017 | 10.11 | 10.34 | 9.873 | 10.16 | 293,280 | +0.14(+1.41%) |
Jan 19, 2017 | 10.44 | 10.44 | 9.826 | 10.01 | 207,475 | -0.52(-4.91%) |
Jan 18, 2017 | 10.11 | 10.58 | 9.873 | 10.53 | 245,474 | +0.42(+4.19%) |
Jan 17, 2017 | 10.53 | 10.81 | 9.779 | 10.11 | 379,661 | -0.52(-4.87%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | -2.12(-16.61%) | |
Jan 12, 2017 | 13.40 | 13.40 | 12.52 | 12.74 | 191,826 | -0.61(-4.58%) |
Jan 11, 2017 | 13.40 | 13.63 | 13.07 | 13.35 | 134,760 | -0.05(-0.35%) |
Jan 10, 2017 | 12.98 | 13.54 | 12.93 | 13.40 | 333,619 | +0.71(+5.56%) |
Jan 09, 2017 | 13.45 | 13.96 | 12.62 | 12.69 | 217,413 | -0.28(-2.17%) |
Jan 06, 2017 | 13.35 | 13.40 | 12.88 | 12.98 | 206,681 | -0.38(-2.82%) |
Jan 05, 2017 | 13.78 | 13.82 | 12.98 | 13.35 | 199,836 | -0.38(-2.74%) |
Jan 04, 2017 | 12.74 | 13.73 | 12.74 | 13.73 | 208,395 | +0.99(+7.75%) |