Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.84 | 11.91 | 11.69 | 11.88 | 540,303 | +0.00(+0.00%) |
Mar 30, 2017 | 11.46 | 11.90 | 11.46 | 11.88 | 616,674 | +0.42(+3.64%) |
Mar 29, 2017 | 11.42 | 11.54 | 11.35 | 11.46 | 343,639 | -0.04(-0.33%) |
Mar 28, 2017 | 11.38 | 11.54 | 11.31 | 11.50 | 521,477 | +0.00(+0.00%) |
Mar 27, 2017 | 11.12 | 11.54 | 10.66 | 11.50 | 557,258 | +0.08(+0.66%) |
Mar 24, 2017 | 11.23 | 11.50 | 11.23 | 11.42 | 482,407 | +0.19(+1.69%) |
Mar 23, 2017 | 10.97 | 11.35 | 10.97 | 11.23 | 471,436 | +0.23(+2.07%) |
Mar 22, 2017 | 11.12 | 11.23 | 10.85 | 11.00 | 473,499 | -0.15(-1.36%) |
Mar 21, 2017 | 11.91 | 11.95 | 11.16 | 11.16 | 477,535 | -0.72(-6.07%) |
Mar 20, 2017 | 11.95 | 11.99 | 11.76 | 11.88 | 297,534 | -0.11(-0.95%) |
Mar 17, 2017 | 11.76 | 12.03 | 11.57 | 11.99 | 1,011,819 | +0.15(+1.28%) |
Mar 16, 2017 | 11.72 | 11.88 | 11.72 | 11.84 | 265,750 | +0.19(+1.63%) |
Mar 15, 2017 | 11.72 | 11.91 | 11.61 | 11.65 | 345,985 | -0.08(-0.65%) |
Mar 14, 2017 | 11.65 | 11.80 | 11.57 | 11.72 | 153,557 | +0.04(+0.32%) |
Mar 13, 2017 | 11.61 | 11.88 | 11.61 | 11.69 | 133,621 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.88 | 11.57 | 11.69 | 198,587 | -0.04(-0.32%) |
Mar 09, 2017 | 11.76 | 11.95 | 11.72 | 11.72 | 235,528 | +0.00(+0.00%) |
Mar 08, 2017 | 11.95 | 12.03 | 11.72 | 11.72 | 258,252 | -0.15(-1.28%) |
Mar 07, 2017 | 11.91 | 12.07 | 11.88 | 11.88 | 249,135 | -0.04(-0.32%) |
Mar 06, 2017 | 11.95 | 11.99 | 11.82 | 11.91 | 149,663 | -0.08(-0.63%) |
Mar 03, 2017 | 11.95 | 12.07 | 11.88 | 11.99 | 226,067 | +0.11(+0.96%) |
Mar 02, 2017 | 12.22 | 12.26 | 11.84 | 11.88 | 508,012 | -0.38(-3.10%) |
Mar 01, 2017 | 12.29 | 12.41 | 12.22 | 12.26 | 568,628 | +0.23(+1.89%) |
Feb 28, 2017 | 12.26 | 12.26 | 11.99 | 12.03 | 245,053 | -0.27(-2.16%) |
Feb 27, 2017 | 12.33 | 12.33 | 12.07 | 12.29 | 322,216 | -0.04(-0.31%) |
Feb 24, 2017 | 12.18 | 12.37 | 12.10 | 12.33 | 415,457 | +0.08(+0.62%) |
Feb 23, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 212,923 | +0.04(+0.31%) |
Feb 22, 2017 | 12.07 | 12.28 | 12.03 | 12.22 | 125,503 | +0.08(+0.63%) |
Feb 21, 2017 | 12.22 | 12.26 | 12.09 | 12.14 | 142,503 | -0.04(-0.31%) |
Feb 17, 2017 | 12.18 | 12.18 | 12.18 | 0 | +0.08(+0.63%) | |
Feb 16, 2017 | 12.10 | 12.14 | 11.95 | 12.10 | 165,767 | +0.04(+0.31%) |
Feb 15, 2017 | 12.14 | 12.22 | 12.03 | 12.07 | 222,901 | -0.08(-0.63%) |
Feb 14, 2017 | 11.99 | 12.26 | 11.91 | 12.14 | 474,930 | +0.08(+0.63%) |
Feb 13, 2017 | 11.80 | 12.07 | 11.61 | 12.07 | 478,290 | +0.30(+2.58%) |
Feb 10, 2017 | 11.69 | 11.80 | 11.61 | 11.76 | 196,663 | +0.08(+0.65%) |
Feb 09, 2017 | 11.50 | 11.78 | 11.50 | 11.69 | 207,841 | +0.15(+1.32%) |
Feb 08, 2017 | 11.57 | 11.57 | 11.35 | 11.54 | 222,106 | -0.12(-1.04%) |
Feb 07, 2017 | 11.77 | 11.81 | 11.51 | 11.66 | 295,138 | -0.08(-0.64%) |
Feb 06, 2017 | 11.85 | 11.88 | 11.69 | 11.73 | 230,386 | -0.23(-1.89%) |
Feb 03, 2017 | 11.81 | 11.96 | 11.75 | 11.96 | 236,767 | +0.26(+2.26%) |
Feb 02, 2017 | 11.77 | 11.85 | 11.51 | 11.69 | 249,098 | -0.15(-1.27%) |
Feb 01, 2017 | 11.96 | 12.15 | 11.81 | 11.85 | 346,613 | -0.04(-0.32%) |
Jan 31, 2017 | 11.77 | 12.00 | 11.73 | 11.88 | 397,123 | +0.04(+0.32%) |
Jan 30, 2017 | 12.07 | 12.07 | 11.85 | 11.85 | 360,560 | -0.38(-3.09%) |
Jan 27, 2017 | 12.49 | 12.49 | 12.15 | 12.22 | 284,099 | -0.23(-1.82%) |
Jan 26, 2017 | 13.17 | 13.17 | 12.11 | 12.45 | 527,830 | +0.23(+1.85%) |
Jan 25, 2017 | 12.15 | 12.30 | 12.03 | 12.22 | 235,977 | +0.19(+1.57%) |
Jan 24, 2017 | 11.85 | 12.07 | 11.63 | 12.03 | 315,163 | +0.26(+2.24%) |
Jan 23, 2017 | 11.85 | 11.92 | 11.69 | 11.77 | 165,589 | -0.08(-0.64%) |
Jan 20, 2017 | 11.85 | 12.00 | 11.81 | 11.85 | 207,875 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.07 | 11.75 | 11.85 | 157,168 | -0.11(-0.95%) |
Jan 18, 2017 | 11.77 | 11.96 | 11.66 | 11.96 | 285,033 | +0.23(+1.93%) |
Jan 17, 2017 | 12.03 | 12.03 | 11.73 | 11.73 | 244,850 | -0.34(-2.81%) |
Jan 13, 2017 | 12.07 | 12.07 | 12.07 | 0 | +0.04(+0.31%) | |
Jan 12, 2017 | 12.34 | 12.34 | 11.96 | 12.03 | 213,338 | -0.41(-3.33%) |
Jan 11, 2017 | 12.37 | 12.45 | 12.03 | 12.45 | 410,283 | +0.19(+1.54%) |
Jan 10, 2017 | 12.00 | 12.30 | 11.62 | 12.26 | 384,553 | +0.19(+1.56%) |
Jan 09, 2017 | 12.26 | 12.26 | 12.03 | 12.07 | 180,937 | -0.30(-2.44%) |
Jan 06, 2017 | 12.37 | 12.41 | 12.22 | 12.37 | 284,302 | +0.11(+0.92%) |
Jan 05, 2017 | 12.60 | 12.60 | 12.18 | 12.26 | 330,502 | -0.38(-2.99%) |
Jan 04, 2017 | 12.64 | 12.71 | 12.45 | 12.64 | 365,212 | +0.15(+1.21%) |