Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.56 | 16.24 | 15.50 | 15.89 | 44,788 | +0.39(+2.52%) |
Mar 30, 2017 | 15.20 | 15.90 | 14.85 | 15.50 | 50,962 | +0.27(+1.77%) |
Mar 29, 2017 | 15.55 | 15.55 | 15.03 | 15.23 | 12,627 | -0.24(-1.55%) |
Mar 28, 2017 | 16.00 | 16.00 | 15.47 | 15.47 | 25,801 | -0.33(-2.09%) |
Mar 27, 2017 | 15.77 | 15.93 | 15.50 | 15.80 | 61,030 | +0.21(+1.35%) |
Mar 24, 2017 | 15.20 | 15.99 | 14.60 | 15.59 | 147,126 | +1.15(+7.96%) |
Mar 23, 2017 | 13.91 | 14.79 | 13.86 | 14.44 | 61,840 | +0.51(+3.66%) |
Mar 22, 2017 | 14.14 | 14.14 | 13.57 | 13.93 | 23,892 | -0.24(-1.69%) |
Mar 21, 2017 | 14.40 | 14.40 | 13.84 | 14.17 | 22,941 | -0.23(-1.60%) |
Mar 20, 2017 | 14.75 | 14.75 | 14.06 | 14.40 | 88,326 | -0.06(-0.41%) |
Mar 17, 2017 | 14.09 | 14.50 | 13.85 | 14.46 | 44,602 | +0.46(+3.29%) |
Mar 16, 2017 | 14.02 | 14.09 | 13.78 | 14.00 | 39,408 | +0.07(+0.50%) |
Mar 15, 2017 | 14.00 | 14.40 | 13.83 | 13.93 | 113,588 | -0.01(-0.07%) |
Mar 14, 2017 | 12.75 | 14.00 | 12.60 | 13.94 | 159,707 | +1.19(+9.33%) |
Mar 13, 2017 | 12.10 | 12.75 | 12.07 | 12.75 | 77,949 | +0.71(+5.90%) |
Mar 10, 2017 | 12.03 | 12.10 | 11.91 | 12.04 | 16,939 | +0.00(+0.00%) |
Mar 09, 2017 | 12.01 | 12.10 | 12.00 | 12.04 | 28,679 | -0.02(-0.17%) |
Mar 08, 2017 | 12.02 | 12.10 | 12.00 | 12.06 | 16,537 | +0.05(+0.42%) |
Mar 07, 2017 | 11.86 | 12.14 | 11.86 | 12.01 | 16,190 | +0.09(+0.76%) |
Mar 06, 2017 | 12.05 | 12.12 | 11.67 | 11.92 | 10,066 | -0.08(-0.67%) |
Mar 03, 2017 | 12.29 | 12.45 | 11.94 | 12.00 | 29,287 | -0.11(-0.91%) |
Mar 02, 2017 | 12.25 | 12.25 | 12.03 | 12.11 | 7,624 | -0.12(-0.98%) |
Mar 01, 2017 | 12.07 | 12.50 | 12.00 | 12.23 | 47,979 | +0.18(+1.49%) |
Feb 28, 2017 | 11.95 | 12.10 | 11.83 | 12.05 | 29,661 | +0.00(+0.00%) |
Feb 27, 2017 | 12.00 | 12.05 | 12.00 | 12.05 | 16,170 | +0.00(+0.00%) |
Feb 24, 2017 | 11.83 | 12.05 | 11.81 | 12.05 | 26,178 | +0.10(+0.84%) |
Feb 23, 2017 | 11.77 | 12.00 | 11.73 | 11.95 | 44,714 | +0.04(+0.34%) |
Feb 22, 2017 | 11.89 | 11.95 | 11.62 | 11.91 | 22,172 | -0.08(-0.67%) |
Feb 21, 2017 | 11.84 | 12.01 | 11.76 | 11.99 | 14,286 | +0.15(+1.27%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | -0.18(-1.50%) | |
Feb 16, 2017 | 12.01 | 12.04 | 11.97 | 12.02 | 9,990 | +0.05(+0.42%) |
Feb 15, 2017 | 11.95 | 12.05 | 11.90 | 11.97 | 99,972 | +0.00(+0.00%) |
Feb 14, 2017 | 11.96 | 12.05 | 11.93 | 11.97 | 36,063 | -0.05(-0.42%) |
Feb 13, 2017 | 12.01 | 12.05 | 11.89 | 12.02 | 22,285 | +0.03(+0.25%) |
Feb 10, 2017 | 12.09 | 12.15 | 11.83 | 11.99 | 25,204 | -0.01(-0.08%) |
Feb 09, 2017 | 12.02 | 12.30 | 11.61 | 12.00 | 37,398 | -0.03(-0.25%) |
Feb 08, 2017 | 11.95 | 12.10 | 11.64 | 12.03 | 25,186 | -0.13(-1.07%) |
Feb 07, 2017 | 12.08 | 12.30 | 11.99 | 12.16 | 12,506 | +0.08(+0.66%) |
Feb 06, 2017 | 12.22 | 12.22 | 12.01 | 12.08 | 15,676 | -0.21(-1.71%) |
Feb 03, 2017 | 12.24 | 12.30 | 12.24 | 12.29 | 29,156 | -0.04(-0.32%) |
Feb 02, 2017 | 12.23 | 12.36 | 12.17 | 12.33 | 71,967 | +0.23(+1.90%) |
Feb 01, 2017 | 12.10 | 12.14 | 11.79 | 12.10 | 54,329 | +0.01(+0.08%) |
Jan 31, 2017 | 11.75 | 12.25 | 11.55 | 12.09 | 57,890 | +0.24(+2.03%) |
Jan 30, 2017 | 11.84 | 11.86 | 11.64 | 11.85 | 38,608 | -0.10(-0.84%) |
Jan 27, 2017 | 11.62 | 12.08 | 11.62 | 11.95 | 82,244 | +0.33(+2.84%) |
Jan 26, 2017 | 11.39 | 11.70 | 11.34 | 11.62 | 15,833 | +0.22(+1.93%) |
Jan 25, 2017 | 10.74 | 11.66 | 10.59 | 11.40 | 97,554 | +0.56(+5.17%) |
Jan 24, 2017 | 10.61 | 10.91 | 10.57 | 10.84 | 57,205 | +0.27(+2.55%) |
Jan 23, 2017 | 10.44 | 10.69 | 10.33 | 10.57 | 25,934 | +0.10(+0.91%) |
Jan 20, 2017 | 10.31 | 10.98 | 10.31 | 10.47 | 25,416 | -0.08(-0.71%) |
Jan 19, 2017 | 10.45 | 10.70 | 10.38 | 10.55 | 58,272 | +0.15(+1.44%) |
Jan 18, 2017 | 10.27 | 10.61 | 10.27 | 10.40 | 25,780 | -0.05(-0.48%) |
Jan 17, 2017 | 10.50 | 10.50 | 10.19 | 10.45 | 22,914 | +0.00(+0.00%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.44(+4.40%) | |
Jan 12, 2017 | 10.27 | 10.46 | 9.990 | 10.01 | 158,106 | +0.01(+0.10%) |
Jan 11, 2017 | 9.530 | 10.15 | 9.250 | 10.00 | 213,007 | +0.70(+7.53%) |
Jan 10, 2017 | 9.104 | 9.500 | 9.080 | 9.300 | 24,166 | +0.15(+1.64%) |
Jan 09, 2017 | 9.050 | 9.270 | 9.040 | 9.150 | 31,368 | +0.18(+2.01%) |
Jan 06, 2017 | 8.950 | 9.120 | 8.950 | 8.970 | 25,929 | +0.02(+0.22%) |
Jan 05, 2017 | 8.890 | 9.000 | 8.890 | 8.950 | 853 | +0.05(+0.56%) |
Jan 04, 2017 | 8.910 | 9.010 | 8.850 | 8.900 | 6,576 | -0.09(-1.00%) |