Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.08 | 13.08 | 12.87 | 12.95 | 311,114 | -0.18(-1.33%) |
Mar 30, 2017 | 13.06 | 13.14 | 13.06 | 13.13 | 480,022 | +0.03(+0.22%) |
Mar 29, 2017 | 13.13 | 13.13 | 12.98 | 13.10 | 515,598 | +0.31(+2.40%) |
Mar 28, 2017 | 12.67 | 12.82 | 12.57 | 12.79 | 404,668 | +0.20(+1.56%) |
Mar 27, 2017 | 12.30 | 12.65 | 12.30 | 12.60 | 623,800 | +0.23(+1.89%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.29 | 12.36 | 399,171 | +0.03(+0.24%) |
Mar 23, 2017 | 12.32 | 12.41 | 12.28 | 12.33 | 338,338 | +0.03(+0.24%) |
Mar 22, 2017 | 12.22 | 12.35 | 12.20 | 12.30 | 404,712 | +0.20(+1.63%) |
Mar 21, 2017 | 12.44 | 12.44 | 12.09 | 12.11 | 349,120 | -0.35(-2.81%) |
Mar 20, 2017 | 12.30 | 12.49 | 12.30 | 12.46 | 711,525 | +0.12(+1.01%) |
Mar 17, 2017 | 12.33 | 12.59 | 12.26 | 12.33 | 1,746,508 | +0.74(+6.36%) |
Mar 16, 2017 | 11.63 | 11.67 | 11.57 | 11.60 | 299,092 | -0.05(-0.44%) |
Mar 15, 2017 | 11.60 | 11.66 | 11.47 | 11.65 | 343,953 | +0.02(+0.19%) |
Mar 14, 2017 | 11.51 | 11.66 | 11.47 | 11.63 | 432,365 | +0.07(+0.57%) |
Mar 13, 2017 | 11.60 | 11.68 | 11.50 | 11.56 | 397,616 | -0.04(-0.38%) |
Mar 10, 2017 | 11.68 | 11.68 | 11.57 | 11.60 | 232,078 | -0.08(-0.69%) |
Mar 09, 2017 | 11.68 | 11.79 | 11.32 | 11.68 | 423,453 | +0.15(+1.33%) |
Mar 08, 2017 | 11.40 | 11.65 | 11.38 | 11.53 | 122,692 | +0.08(+0.70%) |
Mar 07, 2017 | 11.33 | 11.49 | 11.29 | 11.45 | 204,839 | +0.04(+0.38%) |
Mar 06, 2017 | 11.41 | 11.45 | 11.26 | 11.41 | 189,250 | +0.02(+0.19%) |
Mar 03, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 138,333 | +0.06(+0.52%) |
Mar 02, 2017 | 11.42 | 11.50 | 11.31 | 11.33 | 97,515 | -0.09(-0.77%) |
Mar 01, 2017 | 11.39 | 11.48 | 11.37 | 11.41 | 237,670 | +0.02(+0.19%) |
Feb 28, 2017 | 11.45 | 11.48 | 11.33 | 11.39 | 149,439 | -0.09(-0.76%) |
Feb 27, 2017 | 11.63 | 11.66 | 11.47 | 11.48 | 250,309 | -0.15(-1.32%) |
Feb 24, 2017 | 11.65 | 11.70 | 11.53 | 11.63 | 158,247 | -0.07(-0.56%) |
Feb 23, 2017 | 11.68 | 11.74 | 11.66 | 11.70 | 211,323 | -0.03(-0.25%) |
Feb 22, 2017 | 11.68 | 11.74 | 11.62 | 11.73 | 235,014 | +0.02(+0.19%) |
Feb 21, 2017 | 11.74 | 11.77 | 11.69 | 11.71 | 327,094 | -0.03(-0.25%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.22(+1.90%) | |
Feb 16, 2017 | 11.37 | 11.58 | 11.37 | 11.52 | 158,600 | +0.10(+0.90%) |
Feb 15, 2017 | 11.20 | 11.44 | 11.20 | 11.41 | 140,023 | +0.17(+1.49%) |
Feb 14, 2017 | 11.40 | 11.42 | 11.22 | 11.25 | 197,205 | -0.23(-1.97%) |
Feb 13, 2017 | 11.49 | 11.49 | 11.42 | 11.47 | 104,693 | +0.01(+0.13%) |
Feb 10, 2017 | 11.49 | 11.63 | 11.42 | 11.46 | 383,622 | -0.09(-0.82%) |
Feb 09, 2017 | 11.49 | 11.55 | 11.42 | 11.55 | 174,621 | +0.07(+0.57%) |
Feb 08, 2017 | 11.50 | 11.56 | 11.38 | 11.49 | 122,743 | -0.04(-0.38%) |
Feb 07, 2017 | 11.60 | 11.63 | 11.50 | 11.53 | 268,687 | -0.09(-0.82%) |
Feb 06, 2017 | 11.57 | 11.65 | 11.47 | 11.63 | 167,372 | +0.00(+0.00%) |
Feb 03, 2017 | 11.49 | 11.68 | 11.47 | 11.63 | 462,191 | +0.15(+1.27%) |
Feb 02, 2017 | 11.39 | 11.51 | 11.38 | 11.48 | 235,581 | +0.09(+0.83%) |
Feb 01, 2017 | 11.36 | 11.39 | 11.24 | 11.39 | 100,305 | +0.15(+1.36%) |
Jan 31, 2017 | 11.13 | 11.41 | 11.12 | 11.23 | 62,213 | +0.06(+0.52%) |
Jan 30, 2017 | 11.35 | 11.35 | 11.16 | 11.17 | 69,493 | -0.17(-1.48%) |
Jan 27, 2017 | 11.36 | 11.36 | 11.31 | 11.34 | 44,657 | -0.03(-0.26%) |
Jan 26, 2017 | 11.46 | 11.46 | 11.29 | 11.37 | 43,564 | -0.07(-0.57%) |
Jan 25, 2017 | 11.39 | 11.49 | 11.37 | 11.44 | 203,851 | +0.05(+0.45%) |
Jan 24, 2017 | 11.53 | 11.53 | 11.36 | 11.39 | 144,227 | -0.18(-1.52%) |
Jan 23, 2017 | 11.56 | 11.59 | 11.44 | 11.56 | 184,611 | +0.04(+0.38%) |
Jan 20, 2017 | 11.40 | 11.53 | 11.39 | 11.52 | 102,327 | +0.18(+1.61%) |
Jan 19, 2017 | 11.42 | 11.49 | 11.27 | 11.33 | 165,949 | -0.08(-0.70%) |
Jan 18, 2017 | 11.42 | 11.47 | 11.33 | 11.41 | 147,911 | +0.07(+0.64%) |
Jan 17, 2017 | 11.55 | 11.55 | 11.31 | 11.34 | 126,243 | -0.22(-1.89%) |
Jan 13, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.07(-0.63%) | |
Jan 12, 2017 | 11.68 | 11.82 | 11.55 | 11.63 | 352,492 | -0.12(-0.99%) |
Jan 11, 2017 | 11.44 | 11.79 | 11.41 | 11.75 | 372,138 | +0.40(+3.54%) |
Jan 10, 2017 | 11.31 | 11.46 | 11.03 | 11.35 | 94,751 | -0.20(-1.77%) |
Jan 09, 2017 | 11.53 | 11.57 | 11.41 | 11.55 | 177,294 | +0.04(+0.32%) |
Jan 06, 2017 | 11.08 | 11.52 | 11.08 | 11.52 | 267,660 | +0.51(+4.64%) |
Jan 05, 2017 | 10.87 | 11.08 | 10.85 | 11.01 | 356,940 | +0.28(+2.65%) |
Jan 04, 2017 | 10.80 | 10.94 | 10.58 | 10.72 | 267,666 | -0.14(-1.28%) |