Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 751,852 | +0.15(+1.33%) |
Mar 30, 2017 | 10.90 | 11.30 | 10.88 | 11.25 | 254,255 | +0.30(+2.74%) |
Mar 29, 2017 | 11.10 | 11.15 | 10.89 | 10.95 | 348,710 | -0.15(-1.35%) |
Mar 28, 2017 | 11.10 | 11.30 | 11.05 | 11.10 | 363,766 | -0.10(-0.89%) |
Mar 27, 2017 | 10.90 | 11.25 | 10.80 | 11.20 | 163,498 | +0.15(+1.36%) |
Mar 24, 2017 | 11.10 | 11.12 | 10.95 | 11.05 | 212,472 | +0.00(+0.00%) |
Mar 23, 2017 | 10.80 | 11.30 | 10.80 | 11.05 | 340,732 | +0.20(+1.84%) |
Mar 22, 2017 | 11.00 | 11.10 | 10.71 | 10.85 | 351,273 | -0.10(-0.91%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.95 | 10.95 | 401,151 | -0.45(-3.95%) |
Mar 20, 2017 | 11.85 | 11.85 | 11.40 | 11.40 | 333,870 | -0.40(-3.39%) |
Mar 17, 2017 | 12.40 | 12.40 | 11.70 | 11.80 | 467,847 | -0.10(-0.84%) |
Mar 16, 2017 | 11.50 | 11.95 | 11.50 | 11.90 | 665,397 | +0.45(+3.93%) |
Mar 15, 2017 | 11.45 | 11.55 | 11.20 | 11.45 | 422,643 | -0.10(-0.87%) |
Mar 14, 2017 | 11.20 | 11.60 | 11.05 | 11.55 | 611,129 | +0.30(+2.67%) |
Mar 13, 2017 | 10.90 | 11.30 | 10.85 | 11.25 | 243,099 | +0.30(+2.74%) |
Mar 10, 2017 | 10.95 | 11.03 | 10.70 | 10.95 | 413,142 | +0.00(+0.00%) |
Mar 09, 2017 | 10.95 | 11.14 | 10.80 | 10.95 | 245,735 | +0.00(+0.00%) |
Mar 08, 2017 | 11.10 | 11.15 | 10.90 | 10.95 | 219,771 | -0.10(-0.90%) |
Mar 07, 2017 | 11.15 | 11.22 | 10.90 | 11.05 | 243,275 | -0.15(-1.34%) |
Mar 06, 2017 | 11.00 | 11.22 | 10.78 | 11.20 | 356,120 | +0.15(+1.36%) |
Mar 03, 2017 | 10.85 | 11.10 | 10.77 | 11.05 | 374,448 | +0.15(+1.38%) |
Mar 02, 2017 | 11.95 | 11.95 | 10.90 | 10.90 | 514,097 | -1.00(-8.40%) |
Mar 01, 2017 | 11.25 | 12.00 | 11.20 | 11.90 | 796,420 | +0.80(+7.21%) |
Feb 28, 2017 | 10.90 | 11.15 | 10.82 | 11.10 | 567,092 | +0.15(+1.37%) |
Feb 27, 2017 | 10.90 | 11.00 | 10.82 | 10.95 | 333,199 | +0.00(+0.00%) |
Feb 24, 2017 | 10.85 | 10.95 | 10.70 | 10.95 | 346,823 | +0.05(+0.46%) |
Feb 23, 2017 | 11.05 | 11.10 | 10.85 | 10.90 | 200,272 | -0.10(-0.91%) |
Feb 22, 2017 | 10.80 | 11.07 | 10.75 | 11.00 | 322,756 | +0.15(+1.38%) |
Feb 21, 2017 | 11.15 | 11.20 | 10.75 | 10.85 | 540,663 | -0.25(-2.25%) |
Feb 17, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.20(-1.77%) | |
Feb 16, 2017 | 11.45 | 11.45 | 10.45 | 11.30 | 942,175 | -0.25(-2.16%) |
Feb 15, 2017 | 11.50 | 11.55 | 11.35 | 11.55 | 351,535 | +0.05(+0.43%) |
Feb 14, 2017 | 11.40 | 11.50 | 11.20 | 11.50 | 384,106 | +0.05(+0.44%) |
Feb 13, 2017 | 11.25 | 11.50 | 11.25 | 11.45 | 451,625 | +0.20(+1.78%) |
Feb 10, 2017 | 11.20 | 11.40 | 11.15 | 11.25 | 521,643 | +0.15(+1.35%) |
Feb 09, 2017 | 11.20 | 11.45 | 11.10 | 11.10 | 579,643 | -0.10(-0.89%) |
Feb 08, 2017 | 11.10 | 11.25 | 10.95 | 11.20 | 204,309 | +0.10(+0.90%) |
Feb 07, 2017 | 11.15 | 11.28 | 11.00 | 11.10 | 375,363 | +0.00(+0.00%) |
Feb 06, 2017 | 11.10 | 11.30 | 11.00 | 11.10 | 406,984 | +0.00(+0.00%) |
Feb 03, 2017 | 10.90 | 11.15 | 10.85 | 11.10 | 428,128 | +0.20(+1.83%) |
Feb 02, 2017 | 10.90 | 11.20 | 10.85 | 10.90 | 395,895 | -0.05(-0.46%) |
Feb 01, 2017 | 10.90 | 11.05 | 10.80 | 10.95 | 267,682 | +0.15(+1.39%) |
Jan 31, 2017 | 10.55 | 10.85 | 10.45 | 10.80 | 383,536 | +0.15(+1.41%) |
Jan 30, 2017 | 10.60 | 10.70 | 10.38 | 10.65 | 413,238 | +0.00(+0.00%) |
Jan 27, 2017 | 10.50 | 10.75 | 10.43 | 10.65 | 362,494 | +0.15(+1.43%) |
Jan 26, 2017 | 10.65 | 10.70 | 10.47 | 10.50 | 161,827 | -0.20(-1.87%) |
Jan 25, 2017 | 10.55 | 10.75 | 10.36 | 10.70 | 314,787 | +0.10(+0.94%) |
Jan 24, 2017 | 10.60 | 10.75 | 10.47 | 10.60 | 161,723 | +0.05(+0.47%) |
Jan 23, 2017 | 10.50 | 10.60 | 10.30 | 10.55 | 209,998 | +0.05(+0.48%) |
Jan 20, 2017 | 10.50 | 10.70 | 10.45 | 10.50 | 331,608 | +0.05(+0.48%) |
Jan 19, 2017 | 10.50 | 10.60 | 10.35 | 10.45 | 487,696 | -0.10(-0.95%) |
Jan 18, 2017 | 10.30 | 10.55 | 10.10 | 10.55 | 288,011 | +0.35(+3.43%) |
Jan 17, 2017 | 10.30 | 10.35 | 10.07 | 10.20 | 406,278 | -0.15(-1.45%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.98%) | |
Jan 12, 2017 | 10.40 | 10.50 | 10.20 | 10.25 | 339,867 | -0.25(-2.38%) |
Jan 11, 2017 | 10.35 | 10.65 | 10.22 | 10.50 | 244,733 | +0.05(+0.48%) |
Jan 10, 2017 | 10.10 | 10.47 | 10.10 | 10.45 | 323,565 | +0.40(+3.98%) |
Jan 09, 2017 | 10.40 | 10.40 | 9.900 | 10.05 | 957,034 | -0.45(-4.29%) |
Jan 06, 2017 | 10.60 | 10.75 | 10.30 | 10.50 | 244,197 | -0.05(-0.47%) |
Jan 05, 2017 | 10.95 | 11.00 | 10.45 | 10.55 | 383,533 | -0.35(-3.21%) |
Jan 04, 2017 | 10.85 | 11.10 | 10.80 | 10.90 | 434,801 | +0.10(+0.93%) |