Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.06 | 11.14 | 10.93 | 11.01 | 327,149 | -0.07(-0.63%) |
Mar 30, 2017 | 11.00 | 11.28 | 10.95 | 11.08 | 315,216 | +0.10(+0.91%) |
Mar 29, 2017 | 10.79 | 11.02 | 10.70 | 10.98 | 425,253 | +0.12(+1.10%) |
Mar 28, 2017 | 10.55 | 11.03 | 10.46 | 10.86 | 553,328 | +0.26(+2.45%) |
Mar 27, 2017 | 10.50 | 10.65 | 10.36 | 10.60 | 465,224 | -0.05(-0.47%) |
Mar 24, 2017 | 10.82 | 10.96 | 10.64 | 10.65 | 423,363 | -0.09(-0.84%) |
Mar 23, 2017 | 10.81 | 11.00 | 10.68 | 10.74 | 472,014 | -0.08(-0.74%) |
Mar 22, 2017 | 11.04 | 11.16 | 10.70 | 10.82 | 704,279 | -0.25(-2.26%) |
Mar 21, 2017 | 11.54 | 11.54 | 11.02 | 11.07 | 533,436 | -0.39(-3.40%) |
Mar 20, 2017 | 11.59 | 11.60 | 11.34 | 11.46 | 381,031 | -0.19(-1.63%) |
Mar 17, 2017 | 11.84 | 11.84 | 11.47 | 11.65 | 803,079 | -0.18(-1.52%) |
Mar 16, 2017 | 11.79 | 11.97 | 11.61 | 11.83 | 305,096 | +0.09(+0.77%) |
Mar 15, 2017 | 11.53 | 11.89 | 11.46 | 11.74 | 523,812 | +0.28(+2.44%) |
Mar 14, 2017 | 11.55 | 11.57 | 11.25 | 11.46 | 386,200 | -0.18(-1.55%) |
Mar 13, 2017 | 11.65 | 11.80 | 11.62 | 11.64 | 394,786 | +0.03(+0.26%) |
Mar 10, 2017 | 11.81 | 11.88 | 11.45 | 11.61 | 352,120 | -0.06(-0.51%) |
Mar 09, 2017 | 12.00 | 12.23 | 11.59 | 11.67 | 558,519 | -0.32(-2.67%) |
Mar 08, 2017 | 12.18 | 12.19 | 11.77 | 11.99 | 854,170 | -0.13(-1.07%) |
Mar 07, 2017 | 12.72 | 12.72 | 12.12 | 12.12 | 800,893 | -0.68(-5.31%) |
Mar 06, 2017 | 12.91 | 13.14 | 12.62 | 12.80 | 424,089 | -0.22(-1.69%) |
Mar 03, 2017 | 12.85 | 13.04 | 12.70 | 13.02 | 795,094 | +0.24(+1.88%) |
Mar 02, 2017 | 13.11 | 13.19 | 12.73 | 12.78 | 669,934 | -0.41(-3.11%) |
Mar 01, 2017 | 13.14 | 13.49 | 13.08 | 13.19 | 706,735 | +0.35(+2.73%) |
Feb 28, 2017 | 12.91 | 13.01 | 12.63 | 12.84 | 626,640 | -0.22(-1.68%) |
Feb 27, 2017 | 12.60 | 13.06 | 12.52 | 13.06 | 593,329 | +0.48(+3.82%) |
Feb 24, 2017 | 12.40 | 12.71 | 12.30 | 12.58 | 531,396 | +0.02(+0.16%) |
Feb 23, 2017 | 12.90 | 12.95 | 12.48 | 12.56 | 827,783 | -0.36(-2.79%) |
Feb 22, 2017 | 13.23 | 13.23 | 12.74 | 12.92 | 798,583 | -0.34(-2.56%) |
Feb 21, 2017 | 13.17 | 13.36 | 12.92 | 13.26 | 708,268 | +0.09(+0.68%) |
Feb 17, 2017 | 13.17 | 13.17 | 13.17 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.30 | 13.31 | 12.85 | 13.05 | 681,418 | -0.23(-1.73%) |
Feb 15, 2017 | 13.28 | 13.48 | 13.23 | 13.28 | 530,051 | +0.03(+0.23%) |
Feb 14, 2017 | 13.26 | 13.61 | 12.83 | 13.25 | 952,921 | -0.08(-0.60%) |
Feb 13, 2017 | 13.76 | 13.95 | 13.24 | 13.33 | 1,153,029 | -0.12(-0.89%) |
Feb 10, 2017 | 13.34 | 13.66 | 13.04 | 13.45 | 977,796 | +0.24(+1.82%) |
Feb 09, 2017 | 13.00 | 13.46 | 12.88 | 13.21 | 1,210,569 | +0.24(+1.85%) |
Feb 08, 2017 | 13.06 | 13.06 | 12.51 | 12.97 | 1,769,979 | -0.22(-1.67%) |
Feb 07, 2017 | 13.72 | 14.45 | 12.16 | 13.19 | 4,053,129 | -1.83(-12.18%) |
Feb 06, 2017 | 15.22 | 15.79 | 14.96 | 15.02 | 1,220,618 | -0.20(-1.31%) |
Feb 03, 2017 | 14.84 | 15.38 | 14.84 | 15.22 | 1,003,615 | +0.47(+3.19%) |
Feb 02, 2017 | 14.61 | 14.85 | 14.37 | 14.75 | 571,585 | -0.03(-0.20%) |
Feb 01, 2017 | 15.10 | 15.42 | 14.68 | 14.78 | 570,823 | -0.15(-1.00%) |
Jan 31, 2017 | 14.87 | 15.12 | 14.54 | 14.93 | 541,025 | -0.06(-0.40%) |
Jan 30, 2017 | 14.93 | 15.09 | 14.48 | 14.99 | 335,009 | -0.15(-0.99%) |
Jan 27, 2017 | 14.99 | 15.27 | 14.80 | 15.14 | 789,681 | +0.16(+1.07%) |
Jan 26, 2017 | 15.51 | 15.53 | 14.80 | 14.98 | 921,535 | -0.36(-2.35%) |
Jan 25, 2017 | 13.91 | 15.61 | 13.85 | 15.34 | 1,765,214 | +1.63(+11.89%) |
Jan 24, 2017 | 13.37 | 13.90 | 13.37 | 13.71 | 535,449 | +0.43(+3.24%) |
Jan 23, 2017 | 13.45 | 13.68 | 13.09 | 13.28 | 529,329 | -0.36(-2.64%) |
Jan 20, 2017 | 13.88 | 14.11 | 13.48 | 13.64 | 639,564 | -0.21(-1.52%) |
Jan 19, 2017 | 14.30 | 14.95 | 13.66 | 13.85 | 799,460 | -0.44(-3.08%) |
Jan 18, 2017 | 14.30 | 14.40 | 13.75 | 14.29 | 401,772 | -0.01(-0.07%) |
Jan 17, 2017 | 14.51 | 14.53 | 14.17 | 14.30 | 427,128 | -0.33(-2.26%) |
Jan 13, 2017 | 14.63 | 14.63 | 14.63 | 0 | +1.03(+7.57%) | |
Jan 12, 2017 | 13.11 | 13.70 | 12.96 | 13.60 | 607,350 | +0.42(+3.19%) |
Jan 11, 2017 | 13.15 | 13.23 | 12.79 | 13.18 | 670,619 | +0.03(+0.23%) |
Jan 10, 2017 | 13.38 | 13.46 | 13.11 | 13.15 | 575,630 | -0.17(-1.28%) |
Jan 09, 2017 | 13.58 | 13.66 | 13.11 | 13.32 | 430,340 | -0.34(-2.49%) |
Jan 06, 2017 | 13.92 | 13.96 | 13.52 | 13.66 | 595,758 | -0.19(-1.37%) |
Jan 05, 2017 | 14.14 | 14.14 | 13.41 | 13.85 | 921,875 | -0.29(-2.05%) |
Jan 04, 2017 | 13.66 | 14.15 | 13.31 | 14.14 | 1,199,292 | +0.60(+4.43%) |