Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.64 | 10.85 | 10.57 | 10.64 | 7,485 | +0.07(+0.66%) |
Mar 30, 2017 | 10.71 | 10.93 | 10.50 | 10.57 | 16,333 | +0.07(+0.67%) |
Mar 29, 2017 | 10.50 | 10.74 | 10.08 | 10.50 | 31,841 | +0.84(+8.70%) |
Mar 28, 2017 | 9.870 | 10.00 | 9.590 | 9.660 | 5,285 | -0.14(-1.43%) |
Mar 27, 2017 | 9.450 | 10.29 | 9.450 | 9.800 | 11,201 | +0.42(+4.48%) |
Mar 24, 2017 | 9.380 | 9.870 | 9.379 | 9.380 | 12,425 | -0.07(-0.74%) |
Mar 23, 2017 | 9.310 | 9.590 | 9.170 | 9.450 | 6,387 | +0.21(+2.27%) |
Mar 22, 2017 | 9.450 | 9.725 | 9.100 | 9.240 | 11,181 | -0.14(-1.49%) |
Mar 21, 2017 | 10.15 | 10.15 | 9.310 | 9.380 | 22,295 | -0.63(-6.29%) |
Mar 20, 2017 | 9.450 | 10.22 | 9.310 | 10.01 | 34,790 | +0.56(+5.93%) |
Mar 17, 2017 | 10.36 | 10.36 | 9.380 | 9.450 | 54,548 | -0.84(-8.16%) |
Mar 16, 2017 | 10.64 | 10.64 | 10.29 | 10.29 | 14,260 | -0.28(-2.65%) |
Mar 15, 2017 | 10.50 | 10.64 | 10.43 | 10.57 | 18,545 | +0.07(+0.67%) |
Mar 14, 2017 | 10.22 | 10.50 | 10.15 | 10.50 | 17,472 | -0.21(-1.96%) |
Mar 13, 2017 | 10.50 | 10.85 | 9.940 | 10.71 | 107,951 | -1.19(-10.00%) |
Mar 10, 2017 | 12.11 | 12.39 | 11.90 | 11.90 | 12,440 | -0.35(-2.86%) |
Mar 09, 2017 | 12.25 | 12.46 | 12.04 | 12.25 | 5,869 | +0.07(+0.57%) |
Mar 08, 2017 | 11.90 | 12.35 | 11.90 | 12.18 | 12,796 | +0.28(+2.35%) |
Mar 07, 2017 | 12.18 | 12.44 | 11.90 | 11.90 | 17,973 | -0.28(-2.30%) |
Mar 06, 2017 | 13.23 | 13.23 | 12.04 | 12.18 | 39,104 | -1.12(-8.42%) |
Mar 03, 2017 | 13.51 | 13.51 | 12.74 | 13.30 | 18,442 | -0.21(-1.55%) |
Mar 02, 2017 | 13.44 | 14.00 | 12.18 | 13.51 | 55,310 | -0.07(-0.52%) |
Mar 01, 2017 | 13.93 | 13.93 | 13.58 | 13.58 | 22,994 | -0.21(-1.52%) |
Feb 28, 2017 | 14.21 | 14.35 | 13.51 | 13.79 | 20,773 | -0.42(-2.96%) |
Feb 27, 2017 | 14.14 | 14.63 | 14.14 | 14.21 | 12,640 | -0.07(-0.49%) |
Feb 24, 2017 | 14.14 | 14.56 | 14.14 | 14.28 | 15,195 | -0.07(-0.49%) |
Feb 23, 2017 | 14.91 | 14.91 | 14.28 | 14.35 | 20,175 | -0.56(-3.76%) |
Feb 22, 2017 | 15.05 | 15.33 | 14.70 | 14.91 | 11,795 | -0.35(-2.29%) |
Feb 21, 2017 | 15.05 | 15.40 | 14.77 | 15.26 | 12,668 | +0.21(+1.40%) |
Feb 17, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.21(+1.42%) | |
Feb 16, 2017 | 15.05 | 15.32 | 14.77 | 14.84 | 6,237 | -0.21(-1.40%) |
Feb 15, 2017 | 15.26 | 15.40 | 14.77 | 15.05 | 14,203 | -0.07(-0.46%) |
Feb 14, 2017 | 14.70 | 15.12 | 14.70 | 15.12 | 7,790 | +0.42(+2.86%) |
Feb 13, 2017 | 14.84 | 14.84 | 14.56 | 14.70 | 7,596 | +0.14(+0.96%) |
Feb 10, 2017 | 14.63 | 14.84 | 14.49 | 14.56 | 6,269 | +0.07(+0.48%) |
Feb 09, 2017 | 14.66 | 14.70 | 14.49 | 14.49 | 2,648 | +0.07(+0.49%) |
Feb 08, 2017 | 14.78 | 14.42 | 14.42 | 6,632 | -0.35(-2.37%) | |
Feb 07, 2017 | 14.98 | 14.98 | 14.70 | 14.77 | 5,243 | +0.00(+0.00%) |
Feb 06, 2017 | 15.40 | 15.60 | 14.70 | 14.77 | 8,915 | -0.42(-2.76%) |
Feb 03, 2017 | 14.84 | 15.26 | 14.70 | 15.19 | 10,047 | +0.35(+2.36%) |
Feb 02, 2017 | 14.77 | 15.96 | 14.07 | 14.84 | 70,012 | +0.63(+4.43%) |
Feb 01, 2017 | 14.21 | 14.61 | 13.86 | 14.21 | 12,105 | +0.35(+2.53%) |
Jan 31, 2017 | 14.42 | 14.49 | 13.65 | 13.86 | 21,864 | -0.56(-3.88%) |
Jan 30, 2017 | 14.49 | 14.63 | 14.35 | 14.42 | 6,114 | -0.21(-1.44%) |
Jan 27, 2017 | 14.61 | 14.63 | 14.35 | 14.63 | 7,584 | +0.07(+0.48%) |
Jan 26, 2017 | 14.56 | 14.84 | 14.49 | 14.56 | 5,429 | -0.21(-1.42%) |
Jan 25, 2017 | 15.12 | 15.40 | 14.77 | 14.77 | 14,423 | -0.35(-2.31%) |
Jan 24, 2017 | 15.19 | 15.26 | 15.05 | 15.12 | 3,040 | +0.00(+0.00%) |
Jan 23, 2017 | 15.47 | 15.47 | 15.05 | 15.12 | 7,388 | -0.42(-2.70%) |
Jan 20, 2017 | 15.12 | 15.54 | 15.12 | 15.54 | 14,864 | +0.63(+4.23%) |
Jan 19, 2017 | 15.12 | 15.61 | 14.82 | 14.91 | 11,432 | -0.35(-2.29%) |
Jan 18, 2017 | 15.26 | 15.40 | 15.06 | 15.26 | 11,698 | +0.00(+0.00%) |
Jan 17, 2017 | 15.19 | 15.62 | 14.84 | 15.26 | 19,596 | -0.14(-0.91%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.22(-1.42%) | |
Jan 12, 2017 | 15.40 | 15.75 | 15.19 | 15.62 | 13,445 | +0.36(+2.37%) |
Jan 11, 2017 | 15.12 | 15.37 | 15.12 | 15.26 | 7,986 | +0.21(+1.40%) |
Jan 10, 2017 | 14.42 | 15.33 | 14.28 | 15.05 | 17,866 | +0.70(+4.88%) |
Jan 09, 2017 | 14.56 | 14.56 | 14.00 | 14.35 | 6,962 | -0.07(-0.49%) |
Jan 06, 2017 | 14.49 | 14.49 | 14.28 | 14.42 | 7,203 | +0.14(+0.98%) |
Jan 05, 2017 | 14.14 | 14.44 | 14.00 | 14.28 | 13,332 | +0.21(+1.49%) |
Jan 04, 2017 | 14.21 | 14.35 | 13.73 | 14.07 | 11,736 | +0.20(+1.46%) |