Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.78 | 13.02 | 12.69 | 12.92 | 418,243 | +0.14(+1.10%) |
Mar 30, 2017 | 12.69 | 12.83 | 12.55 | 12.78 | 218,925 | +0.09(+0.74%) |
Mar 29, 2017 | 12.64 | 12.88 | 12.50 | 12.69 | 265,106 | +0.00(+0.00%) |
Mar 28, 2017 | 12.46 | 12.71 | 12.19 | 12.69 | 580,581 | +0.19(+1.50%) |
Mar 27, 2017 | 12.08 | 12.69 | 11.94 | 12.50 | 306,879 | +0.23(+1.91%) |
Mar 24, 2017 | 12.17 | 12.36 | 12.13 | 12.27 | 195,048 | +0.14(+1.16%) |
Mar 23, 2017 | 11.99 | 12.17 | 11.89 | 12.13 | 401,973 | +0.14(+1.17%) |
Mar 22, 2017 | 12.08 | 12.08 | 11.89 | 11.99 | 224,578 | -0.12(-0.97%) |
Mar 21, 2017 | 12.41 | 12.50 | 12.08 | 12.10 | 170,890 | -0.30(-2.45%) |
Mar 20, 2017 | 12.78 | 12.78 | 12.27 | 12.41 | 199,582 | -0.33(-2.57%) |
Mar 17, 2017 | 12.50 | 12.74 | 12.41 | 12.74 | 690,306 | +0.19(+1.49%) |
Mar 16, 2017 | 12.46 | 12.64 | 12.36 | 12.55 | 237,775 | +0.09(+0.75%) |
Mar 15, 2017 | 12.17 | 12.46 | 12.13 | 12.46 | 259,182 | +0.28(+2.31%) |
Mar 14, 2017 | 12.55 | 12.60 | 12.13 | 12.17 | 333,863 | -0.47(-3.70%) |
Mar 13, 2017 | 12.36 | 12.64 | 12.17 | 12.64 | 259,864 | +0.23(+1.89%) |
Mar 10, 2017 | 12.41 | 12.53 | 12.27 | 12.41 | 240,300 | +0.05(+0.38%) |
Mar 09, 2017 | 12.22 | 12.55 | 12.17 | 12.36 | 258,894 | +0.19(+1.54%) |
Mar 08, 2017 | 12.31 | 12.41 | 12.17 | 12.17 | 225,169 | -0.09(-0.76%) |
Mar 07, 2017 | 12.17 | 12.41 | 12.03 | 12.27 | 261,661 | +0.05(+0.38%) |
Mar 06, 2017 | 12.03 | 12.36 | 11.99 | 12.22 | 392,925 | +0.14(+1.16%) |
Mar 03, 2017 | 12.31 | 12.41 | 11.94 | 12.08 | 370,087 | -0.28(-2.27%) |
Mar 02, 2017 | 12.13 | 12.50 | 12.08 | 12.36 | 301,828 | +0.19(+1.54%) |
Mar 01, 2017 | 12.08 | 12.34 | 12.03 | 12.17 | 607,267 | +0.14(+1.17%) |
Feb 28, 2017 | 11.89 | 12.13 | 11.80 | 12.03 | 378,399 | +0.14(+1.18%) |
Feb 27, 2017 | 11.89 | 12.13 | 11.85 | 11.89 | 563,102 | +0.05(+0.40%) |
Feb 24, 2017 | 11.99 | 12.08 | 11.73 | 11.85 | 383,227 | -0.23(-1.94%) |
Feb 23, 2017 | 11.75 | 12.22 | 11.71 | 12.08 | 682,299 | +0.37(+3.20%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.66 | 11.71 | 298,214 | -0.23(-1.96%) |
Feb 21, 2017 | 11.99 | 12.13 | 11.80 | 11.94 | 552,082 | +0.00(+0.00%) |
Feb 17, 2017 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.08 | 12.13 | 11.75 | 11.94 | 602,329 | -0.09(-0.78%) |
Feb 15, 2017 | 11.75 | 12.13 | 11.71 | 12.03 | 433,446 | +0.19(+1.58%) |
Feb 14, 2017 | 12.08 | 12.08 | 11.80 | 11.85 | 321,527 | -0.23(-1.94%) |
Feb 13, 2017 | 11.94 | 12.27 | 11.92 | 12.08 | 314,074 | +0.14(+1.18%) |
Feb 10, 2017 | 11.94 | 12.03 | 11.75 | 11.94 | 240,535 | -0.05(-0.39%) |
Feb 09, 2017 | 11.87 | 12.03 | 11.57 | 11.99 | 440,312 | +0.42(+3.64%) |
Feb 08, 2017 | 11.75 | 11.87 | 11.52 | 11.57 | 529,147 | -0.28(-2.37%) |
Feb 07, 2017 | 11.80 | 11.99 | 11.64 | 11.85 | 365,229 | +0.00(+0.00%) |
Feb 06, 2017 | 11.85 | 12.03 | 11.66 | 11.85 | 821,666 | -0.09(-0.78%) |
Feb 03, 2017 | 11.43 | 12.08 | 11.43 | 11.94 | 848,483 | +0.52(+4.51%) |
Feb 02, 2017 | 11.89 | 11.94 | 11.38 | 11.43 | 650,106 | -0.44(-3.75%) |
Feb 01, 2017 | 12.15 | 12.19 | 11.87 | 11.87 | 573,562 | -0.28(-2.29%) |
Jan 31, 2017 | 11.92 | 12.15 | 11.87 | 12.15 | 665,605 | +0.14(+1.16%) |
Jan 30, 2017 | 11.68 | 12.15 | 11.59 | 12.01 | 909,904 | +0.23(+1.97%) |
Jan 27, 2017 | 11.68 | 12.01 | 11.59 | 11.78 | 988,445 | +0.19(+1.60%) |
Jan 26, 2017 | 11.78 | 11.87 | 11.17 | 11.59 | 1,173,516 | -0.28(-2.34%) |
Jan 25, 2017 | 10.94 | 12.59 | 9.969 | 11.87 | 4,169,194 | -3.38(-22.19%) |
Jan 24, 2017 | 15.39 | 15.58 | 15.12 | 15.26 | 636,747 | -0.14(-0.90%) |
Jan 23, 2017 | 15.53 | 15.67 | 15.26 | 15.39 | 280,109 | -0.14(-0.90%) |
Jan 20, 2017 | 15.53 | 15.63 | 15.39 | 15.53 | 222,184 | +0.00(+0.00%) |
Jan 19, 2017 | 15.77 | 15.77 | 15.53 | 15.53 | 284,048 | -0.23(-1.47%) |
Jan 18, 2017 | 15.67 | 15.95 | 15.63 | 15.77 | 401,528 | +0.14(+0.89%) |
Jan 17, 2017 | 15.72 | 15.86 | 15.58 | 15.63 | 262,423 | -0.23(-1.46%) |
Jan 13, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.23(+1.48%) | |
Jan 12, 2017 | 15.95 | 15.95 | 15.58 | 15.63 | 311,188 | -0.37(-2.32%) |
Jan 11, 2017 | 16.04 | 16.23 | 15.77 | 16.00 | 377,340 | -0.14(-0.86%) |
Jan 10, 2017 | 16.14 | 16.23 | 16.03 | 16.14 | 286,170 | +0.00(+0.00%) |
Jan 09, 2017 | 16.27 | 16.32 | 16.09 | 16.14 | 291,874 | -0.19(-1.14%) |
Jan 06, 2017 | 16.37 | 16.46 | 16.11 | 16.32 | 472,010 | -0.05(-0.28%) |
Jan 05, 2017 | 16.51 | 16.60 | 16.27 | 16.37 | 243,207 | -0.14(-0.84%) |
Jan 04, 2017 | 16.55 | 16.74 | 16.44 | 16.51 | 358,563 | -0.05(-0.28%) |