Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.26 | 12.26 | 11.04 | 11.37 | 336,108 | +0.22(+1.98%) |
Mar 30, 2017 | 11.17 | 11.33 | 11.02 | 11.15 | 115,629 | +0.01(+0.11%) |
Mar 29, 2017 | 11.09 | 11.41 | 11.02 | 11.14 | 194,412 | +0.01(+0.11%) |
Mar 28, 2017 | 11.23 | 11.28 | 10.97 | 11.13 | 89,351 | -0.10(-0.90%) |
Mar 27, 2017 | 11.11 | 11.28 | 10.76 | 11.23 | 202,263 | -0.01(-0.06%) |
Mar 24, 2017 | 11.21 | 11.28 | 11.09 | 11.23 | 51,958 | -0.01(-0.06%) |
Mar 23, 2017 | 11.06 | 11.28 | 10.82 | 11.24 | 79,902 | +0.18(+1.60%) |
Mar 22, 2017 | 10.91 | 11.18 | 10.80 | 11.06 | 148,319 | +0.03(+0.29%) |
Mar 21, 2017 | 11.02 | 11.25 | 10.91 | 11.03 | 138,279 | -0.10(-0.91%) |
Mar 20, 2017 | 11.20 | 11.36 | 10.84 | 11.13 | 77,036 | -0.08(-0.73%) |
Mar 17, 2017 | 11.24 | 11.36 | 11.09 | 11.21 | 144,508 | +0.01(+0.11%) |
Mar 16, 2017 | 11.31 | 11.41 | 10.99 | 11.20 | 103,098 | -0.06(-0.56%) |
Mar 15, 2017 | 11.16 | 11.46 | 11.11 | 11.27 | 244,325 | +0.16(+1.42%) |
Mar 14, 2017 | 10.95 | 11.18 | 10.83 | 11.11 | 411,937 | +0.03(+0.23%) |
Mar 13, 2017 | 10.97 | 11.11 | 10.79 | 11.08 | 459,127 | +0.09(+0.81%) |
Mar 10, 2017 | 10.87 | 11.08 | 10.71 | 10.99 | 325,939 | +0.11(+1.05%) |
Mar 09, 2017 | 11.26 | 11.26 | 10.85 | 10.88 | 213,741 | -0.35(-3.15%) |
Mar 08, 2017 | 11.47 | 11.57 | 11.11 | 11.23 | 214,090 | -0.28(-2.42%) |
Mar 07, 2017 | 11.54 | 11.59 | 11.43 | 11.51 | 240,466 | -0.01(-0.11%) |
Mar 06, 2017 | 11.61 | 11.63 | 11.51 | 11.52 | 40,420 | -0.09(-0.76%) |
Mar 03, 2017 | 11.59 | 11.74 | 11.59 | 11.61 | 71,431 | -0.02(-0.16%) |
Mar 02, 2017 | 11.51 | 11.80 | 11.51 | 11.63 | 152,865 | +0.08(+0.71%) |
Mar 01, 2017 | 11.19 | 11.62 | 11.07 | 11.55 | 415,824 | +0.29(+2.58%) |
Feb 28, 2017 | 11.43 | 11.70 | 11.23 | 11.26 | 287,637 | -0.27(-2.36%) |
Feb 27, 2017 | 11.51 | 11.57 | 11.24 | 11.53 | 185,875 | +0.08(+0.72%) |
Feb 24, 2017 | 11.60 | 11.64 | 11.33 | 11.45 | 645,666 | -0.20(-1.68%) |
Feb 23, 2017 | 11.59 | 11.70 | 11.54 | 11.64 | 345,329 | +0.09(+0.82%) |
Feb 22, 2017 | 11.56 | 11.66 | 11.39 | 11.55 | 454,441 | +0.03(+0.27%) |
Feb 21, 2017 | 11.71 | 11.92 | 11.46 | 11.52 | 633,725 | +0.38(+3.41%) |
Feb 17, 2017 | 11.14 | 11.14 | 11.14 | 0 | -0.14(-1.23%) | |
Feb 16, 2017 | 11.28 | 11.32 | 11.02 | 11.28 | 237,694 | -0.03(-0.28%) |
Feb 15, 2017 | 11.70 | 11.70 | 11.20 | 11.31 | 410,031 | +0.09(+0.78%) |
Feb 14, 2017 | 11.13 | 11.36 | 11.08 | 11.22 | 741,252 | +0.11(+0.95%) |
Feb 13, 2017 | 11.07 | 11.43 | 10.98 | 11.12 | 1,019,819 | +0.15(+1.36%) |
Feb 10, 2017 | 11.05 | 11.13 | 10.81 | 10.97 | 125,471 | +0.16(+1.50%) |
Feb 09, 2017 | 10.74 | 10.91 | 10.62 | 10.80 | 168,679 | +0.14(+1.29%) |
Feb 08, 2017 | 10.57 | 10.84 | 10.32 | 10.67 | 186,646 | +0.07(+0.71%) |
Feb 07, 2017 | 10.57 | 10.74 | 10.44 | 10.59 | 276,083 | +0.02(+0.24%) |
Feb 06, 2017 | 10.54 | 10.85 | 10.42 | 10.57 | 330,724 | +0.02(+0.18%) |
Feb 03, 2017 | 10.63 | 10.72 | 10.51 | 10.55 | 633,373 | -0.05(-0.47%) |
Feb 02, 2017 | 10.57 | 10.69 | 10.53 | 10.60 | 438,369 | +0.03(+0.29%) |
Feb 01, 2017 | 10.39 | 10.71 | 10.34 | 10.57 | 1,727,421 | +0.29(+2.79%) |
Jan 31, 2017 | 10.23 | 10.43 | 10.06 | 10.28 | 720,205 | +0.27(+2.74%) |
Jan 30, 2017 | 10.14 | 10.16 | 9.975 | 10.01 | 199,982 | -0.07(-0.68%) |
Jan 27, 2017 | 10.03 | 10.10 | 9.944 | 10.07 | 573,059 | +0.07(+0.68%) |
Jan 26, 2017 | 9.876 | 10.04 | 9.682 | 10.01 | 439,372 | +0.03(+0.31%) |
Jan 25, 2017 | 9.907 | 10.03 | 9.876 | 9.975 | 628,964 | +0.05(+0.50%) |
Jan 24, 2017 | 9.695 | 9.938 | 9.589 | 9.925 | 294,096 | +0.26(+2.64%) |
Jan 23, 2017 | 9.732 | 9.975 | 9.583 | 9.670 | 448,696 | -0.21(-2.15%) |
Jan 20, 2017 | 9.950 | 10.03 | 9.726 | 9.882 | 568,323 | +0.03(+0.32%) |
Jan 19, 2017 | 9.707 | 10.28 | 9.670 | 9.851 | 9,245,668 | -0.57(-5.50%) |
Jan 18, 2017 | 10.44 | 10.65 | 10.25 | 10.42 | 97,529 | -0.04(-0.36%) |
Jan 17, 2017 | 10.48 | 10.55 | 10.38 | 10.46 | 69,247 | +0.01(+0.06%) |
Jan 13, 2017 | 10.46 | 10.46 | 10.46 | 0 | +0.07(+0.66%) | |
Jan 12, 2017 | 10.51 | 10.51 | 10.21 | 10.39 | 106,243 | -0.10(-0.95%) |
Jan 11, 2017 | 10.35 | 10.53 | 10.15 | 10.49 | 98,919 | +0.18(+1.75%) |
Jan 10, 2017 | 10.23 | 10.41 | 10.22 | 10.31 | 139,156 | +0.08(+0.79%) |
Jan 09, 2017 | 10.27 | 10.29 | 10.04 | 10.22 | 94,399 | -0.05(-0.48%) |
Jan 06, 2017 | 10.26 | 10.41 | 10.17 | 10.27 | 166,950 | +0.04(+0.36%) |
Jan 05, 2017 | 10.22 | 10.38 | 10.08 | 10.24 | 238,260 | +0.03(+0.24%) |
Jan 04, 2017 | 10.19 | 10.41 | 9.975 | 10.21 | 144,725 | +0.08(+0.80%) |