Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.23 | 11.25 | 10.80 | 10.85 | 3,135 | -0.30(-2.69%) |
Mar 30, 2017 | 11.09 | 11.25 | 10.80 | 11.15 | 6,587 | +0.00(+0.00%) |
Mar 29, 2017 | 11.00 | 11.25 | 10.80 | 11.15 | 3,099 | +0.30(+2.76%) |
Mar 28, 2017 | 10.58 | 11.17 | 10.52 | 10.85 | 7,965 | +0.25(+2.36%) |
Mar 27, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 1,608 | -0.05(-0.47%) |
Mar 24, 2017 | 10.40 | 10.85 | 10.40 | 10.65 | 4,333 | +0.25(+2.40%) |
Mar 23, 2017 | 10.35 | 10.90 | 10.30 | 10.40 | 3,138 | -0.15(-1.42%) |
Mar 22, 2017 | 10.50 | 11.50 | 10.10 | 10.55 | 11,114 | +0.15(+1.44%) |
Mar 21, 2017 | 10.01 | 10.40 | 10.00 | 10.40 | 2,280 | +0.45(+4.52%) |
Mar 20, 2017 | 9.750 | 10.10 | 9.750 | 9.950 | 570 | +0.05(+0.51%) |
Mar 17, 2017 | 9.900 | 10.00 | 9.900 | 9.900 | 738 | -0.05(-0.50%) |
Mar 16, 2017 | 9.915 | 10.00 | 9.850 | 9.950 | 553 | +0.20(+2.05%) |
Mar 15, 2017 | 10.00 | 10.00 | 9.500 | 9.750 | 3,593 | -0.20(-2.01%) |
Mar 14, 2017 | 10.00 | 10.18 | 9.950 | 9.950 | 3,711 | +0.00(+0.00%) |
Mar 13, 2017 | 10.05 | 10.30 | 9.950 | 9.950 | 4,482 | -0.20(-1.97%) |
Mar 10, 2017 | 10.58 | 10.60 | 10.15 | 10.15 | 2,690 | +0.00(+0.00%) |
Mar 09, 2017 | 10.65 | 10.65 | 10.15 | 10.15 | 2,928 | -0.55(-5.14%) |
Mar 08, 2017 | 10.40 | 10.70 | 10.30 | 10.70 | 1,698 | +0.25(+2.39%) |
Mar 07, 2017 | 10.75 | 10.95 | 10.40 | 10.45 | 7,071 | -0.25(-2.34%) |
Mar 06, 2017 | 10.55 | 10.70 | 10.35 | 10.70 | 2,725 | +0.00(+0.00%) |
Mar 03, 2017 | 10.45 | 11.00 | 10.40 | 10.70 | 3,621 | +0.30(+2.88%) |
Mar 02, 2017 | 10.60 | 11.60 | 10.40 | 10.40 | 5,098 | -0.45(-4.15%) |
Mar 01, 2017 | 10.75 | 10.95 | 10.25 | 10.85 | 11,983 | -0.05(-0.46%) |
Feb 28, 2017 | 10.85 | 10.90 | 10.75 | 10.90 | 2,322 | -0.10(-0.91%) |
Feb 27, 2017 | 10.55 | 11.00 | 10.50 | 11.00 | 1,067 | +0.25(+2.33%) |
Feb 24, 2017 | 11.15 | 11.25 | 10.55 | 10.75 | 2,167 | -0.30(-2.71%) |
Feb 23, 2017 | 11.25 | 12.30 | 10.99 | 11.05 | 16,166 | -0.25(-2.21%) |
Feb 22, 2017 | 11.10 | 11.30 | 10.75 | 11.30 | 6,594 | +0.40(+3.67%) |
Feb 21, 2017 | 10.60 | 10.99 | 10.60 | 10.90 | 3,333 | +0.30(+2.83%) |
Feb 17, 2017 | 10.60 | 10.60 | 10.60 | 0 | -0.45(-4.07%) | |
Feb 16, 2017 | 11.55 | 11.70 | 11.00 | 11.05 | 10,098 | -0.90(-7.53%) |
Feb 15, 2017 | 12.15 | 12.50 | 11.55 | 11.95 | 7,641 | -0.70(-5.53%) |
Feb 14, 2017 | 11.00 | 13.25 | 10.80 | 12.65 | 41,231 | +1.75(+16.06%) |
Feb 13, 2017 | 10.45 | 10.90 | 10.30 | 10.90 | 6,213 | +0.45(+4.31%) |
Feb 10, 2017 | 10.50 | 10.50 | 10.15 | 10.45 | 2,370 | +0.05(+0.48%) |
Feb 09, 2017 | 10.30 | 10.40 | 10.05 | 10.40 | 2,250 | +0.00(+0.00%) |
Feb 08, 2017 | 10.45 | 10.45 | 10.30 | 10.40 | 3,194 | -0.05(-0.48%) |
Feb 07, 2017 | 10.60 | 10.67 | 10.40 | 10.45 | 1,842 | -0.30(-2.79%) |
Feb 06, 2017 | 10.90 | 11.07 | 10.45 | 10.75 | 3,991 | -0.10(-0.92%) |
Feb 03, 2017 | 11.50 | 11.50 | 10.75 | 10.85 | 8,016 | -1.00(-8.44%) |
Feb 02, 2017 | 11.50 | 11.85 | 11.34 | 11.85 | 2,888 | +0.15(+1.28%) |
Feb 01, 2017 | 11.55 | 11.95 | 11.50 | 11.70 | 4,325 | +0.35(+3.08%) |
Jan 31, 2017 | 11.45 | 11.88 | 10.95 | 11.35 | 6,334 | -0.10(-0.87%) |
Jan 30, 2017 | 11.80 | 11.95 | 10.61 | 11.45 | 12,113 | -0.05(-0.44%) |
Jan 27, 2017 | 11.45 | 11.75 | 11.45 | 11.50 | 1,721 | -0.20(-1.71%) |
Jan 26, 2017 | 11.64 | 11.95 | 11.46 | 11.70 | 2,046 | +0.30(+2.63%) |
Jan 25, 2017 | 11.50 | 11.70 | 10.75 | 11.40 | 13,692 | -0.15(-1.29%) |
Jan 24, 2017 | 12.70 | 12.70 | 11.50 | 11.55 | 12,459 | -1.20(-9.41%) |
Jan 23, 2017 | 12.25 | 12.92 | 12.15 | 12.75 | 4,296 | +0.00(+0.00%) |
Jan 20, 2017 | 12.81 | 13.04 | 12.50 | 12.75 | 2,897 | +0.00(+0.00%) |
Jan 19, 2017 | 12.75 | 13.25 | 12.54 | 12.75 | 6,464 | +0.00(+0.00%) |
Jan 18, 2017 | 13.00 | 13.45 | 12.60 | 12.75 | 9,859 | -0.65(-4.85%) |
Jan 17, 2017 | 13.25 | 13.50 | 12.30 | 13.40 | 16,766 | +0.20(+1.52%) |
Jan 13, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.38%) | |
Jan 12, 2017 | 15.20 | 15.25 | 13.00 | 13.25 | 31,956 | -2.00(-13.11%) |
Jan 11, 2017 | 12.85 | 15.70 | 12.25 | 15.25 | 73,442 | +2.44(+19.04%) |
Jan 10, 2017 | 12.65 | 13.24 | 12.65 | 12.81 | 2,890 | -0.19(-1.46%) |
Jan 09, 2017 | 12.75 | 13.05 | 12.55 | 13.00 | 1,719 | +0.10(+0.78%) |
Jan 06, 2017 | 13.15 | 13.25 | 12.75 | 12.90 | 4,092 | +0.10(+0.78%) |
Jan 05, 2017 | 12.50 | 13.07 | 12.00 | 12.80 | 12,839 | +0.10(+0.79%) |
Jan 04, 2017 | 12.25 | 13.25 | 12.07 | 12.70 | 14,787 | +0.30(+2.42%) |