Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.08 | 11.27 | 11.02 | 11.15 | 845,316 | +0.03(+0.28%) |
Mar 30, 2017 | 10.93 | 11.15 | 10.93 | 11.11 | 566,709 | +0.22(+1.99%) |
Mar 29, 2017 | 10.71 | 11.01 | 10.62 | 10.90 | 1,034,991 | +0.19(+1.74%) |
Mar 28, 2017 | 10.31 | 10.93 | 10.31 | 10.71 | 725,805 | +0.34(+3.29%) |
Mar 27, 2017 | 10.09 | 10.43 | 9.997 | 10.37 | 509,971 | +0.00(+0.00%) |
Mar 24, 2017 | 10.46 | 10.65 | 10.21 | 10.37 | 1,165,263 | -0.06(-0.60%) |
Mar 23, 2017 | 10.46 | 10.62 | 10.35 | 10.43 | 484,683 | -0.03(-0.30%) |
Mar 22, 2017 | 10.37 | 10.55 | 10.23 | 10.46 | 713,898 | +0.00(+0.00%) |
Mar 21, 2017 | 10.96 | 11.24 | 10.40 | 10.46 | 675,710 | -0.53(-4.80%) |
Mar 20, 2017 | 10.90 | 11.11 | 10.74 | 10.99 | 513,609 | +0.03(+0.28%) |
Mar 17, 2017 | 10.74 | 10.99 | 10.56 | 10.96 | 1,177,147 | +0.28(+2.62%) |
Mar 16, 2017 | 10.71 | 10.96 | 10.65 | 10.68 | 456,128 | +0.09(+0.88%) |
Mar 15, 2017 | 10.28 | 10.74 | 10.25 | 10.59 | 1,093,011 | +0.40(+3.96%) |
Mar 14, 2017 | 10.15 | 10.29 | 9.996 | 10.18 | 591,996 | -0.12(-1.20%) |
Mar 13, 2017 | 10.40 | 10.62 | 10.15 | 10.31 | 764,359 | -0.09(-0.90%) |
Mar 10, 2017 | 10.18 | 10.49 | 10.12 | 10.40 | 912,115 | +0.31(+3.08%) |
Mar 09, 2017 | 10.03 | 10.28 | 9.873 | 10.09 | 854,860 | +0.00(+0.00%) |
Mar 08, 2017 | 10.18 | 10.34 | 10.06 | 10.09 | 639,282 | -0.07(-0.73%) |
Mar 07, 2017 | 10.16 | 10.23 | 9.888 | 10.16 | 873,117 | -0.03(-0.30%) |
Mar 06, 2017 | 10.38 | 10.47 | 10.07 | 10.20 | 728,784 | -0.40(-3.77%) |
Mar 03, 2017 | 10.56 | 10.66 | 10.32 | 10.59 | 1,081,148 | +0.15(+1.47%) |
Mar 02, 2017 | 10.75 | 10.81 | 10.38 | 10.44 | 627,263 | -0.31(-2.86%) |
Mar 01, 2017 | 10.53 | 10.92 | 10.53 | 10.75 | 840,784 | +0.49(+4.79%) |
Feb 28, 2017 | 10.50 | 10.53 | 10.13 | 10.26 | 1,373,081 | -0.25(-2.34%) |
Feb 27, 2017 | 10.07 | 10.56 | 10.01 | 10.50 | 1,338,706 | +0.46(+4.59%) |
Feb 24, 2017 | 9.735 | 10.12 | 9.735 | 10.04 | 1,068,302 | +0.06(+0.61%) |
Feb 23, 2017 | 10.13 | 10.13 | 9.722 | 9.980 | 1,158,246 | -0.06(-0.61%) |
Feb 22, 2017 | 10.01 | 10.20 | 9.919 | 10.04 | 1,257,408 | -0.06(-0.61%) |
Feb 21, 2017 | 10.10 | 10.13 | 9.888 | 10.10 | 476,713 | +0.09(+0.92%) |
Feb 17, 2017 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.10 | 10.23 | 9.950 | 10.01 | 1,144,050 | -0.15(-1.51%) |
Feb 15, 2017 | 10.01 | 10.20 | 9.919 | 10.16 | 909,479 | +0.12(+1.22%) |
Feb 14, 2017 | 10.13 | 10.23 | 9.888 | 10.04 | 1,042,895 | -0.18(-1.80%) |
Feb 13, 2017 | 10.41 | 10.66 | 10.20 | 10.23 | 1,176,961 | -0.09(-0.89%) |
Feb 10, 2017 | 10.93 | 10.93 | 10.26 | 10.32 | 1,393,292 | -0.55(-5.09%) |
Feb 09, 2017 | 10.38 | 11.33 | 10.29 | 10.87 | 1,539,533 | +0.06(+0.57%) |
Feb 08, 2017 | 11.95 | 11.95 | 10.81 | 10.81 | 1,952,802 | -1.11(-9.28%) |
Feb 07, 2017 | 12.44 | 12.65 | 11.91 | 11.91 | 1,630,011 | -0.46(-3.72%) |
Feb 06, 2017 | 12.44 | 12.56 | 12.22 | 12.38 | 1,059,516 | -0.12(-0.98%) |
Feb 03, 2017 | 12.04 | 12.65 | 11.90 | 12.50 | 1,303,283 | +0.71(+5.99%) |
Feb 02, 2017 | 12.04 | 12.04 | 11.64 | 11.79 | 2,044,911 | -0.34(-2.78%) |
Feb 01, 2017 | 12.53 | 12.59 | 11.88 | 12.13 | 1,235,994 | -0.34(-2.71%) |
Jan 31, 2017 | 12.01 | 12.48 | 12.01 | 12.47 | 759,432 | +0.46(+3.84%) |
Jan 30, 2017 | 12.10 | 12.38 | 11.73 | 12.01 | 807,778 | -0.18(-1.51%) |
Jan 27, 2017 | 12.56 | 12.56 | 12.01 | 12.19 | 496,748 | -0.37(-2.93%) |
Jan 26, 2017 | 12.59 | 12.66 | 12.41 | 12.56 | 811,069 | -0.03(-0.24%) |
Jan 25, 2017 | 11.98 | 12.65 | 11.96 | 12.59 | 1,122,766 | +0.74(+6.22%) |
Jan 24, 2017 | 11.61 | 12.04 | 11.58 | 11.85 | 511,286 | +0.40(+3.49%) |
Jan 23, 2017 | 11.61 | 11.73 | 11.24 | 11.45 | 401,709 | -0.15(-1.32%) |
Jan 20, 2017 | 11.67 | 11.67 | 11.47 | 11.61 | 506,630 | +0.06(+0.53%) |
Jan 19, 2017 | 11.91 | 11.95 | 11.55 | 11.55 | 377,284 | -0.28(-2.34%) |
Jan 18, 2017 | 11.42 | 11.85 | 11.30 | 11.82 | 574,256 | +0.43(+3.77%) |
Jan 17, 2017 | 11.85 | 11.91 | 11.33 | 11.39 | 520,637 | -0.55(-4.63%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.12(+1.04%) | |
Jan 12, 2017 | 11.88 | 11.88 | 11.58 | 11.82 | 1,304,654 | -0.09(-0.77%) |
Jan 11, 2017 | 11.82 | 11.91 | 11.52 | 11.91 | 463,418 | +0.15(+1.31%) |
Jan 10, 2017 | 11.45 | 11.85 | 11.30 | 11.76 | 487,452 | +0.40(+3.51%) |
Jan 09, 2017 | 11.82 | 11.82 | 11.33 | 11.36 | 525,958 | -0.55(-4.64%) |
Jan 06, 2017 | 11.95 | 12.13 | 11.82 | 11.91 | 355,956 | +0.00(+0.00%) |
Jan 05, 2017 | 12.25 | 12.25 | 11.82 | 11.91 | 390,165 | -0.34(-2.76%) |
Jan 04, 2017 | 12.13 | 12.34 | 12.01 | 12.25 | 553,591 | +0.22(+1.79%) |