Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.54 | 15.60 | 14.53 | 15.12 | 1,233,911 | -0.51(-3.26%) |
Mar 30, 2017 | 15.76 | 16.00 | 14.95 | 15.63 | 1,796,377 | +1.09(+7.50%) |
Mar 29, 2017 | 14.22 | 15.05 | 14.22 | 14.54 | 1,176,830 | +0.44(+3.12%) |
Mar 28, 2017 | 12.51 | 16.40 | 12.51 | 14.10 | 3,366,030 | +1.43(+11.29%) |
Mar 27, 2017 | 11.45 | 12.77 | 11.40 | 12.67 | 982,266 | +1.11(+9.60%) |
Mar 24, 2017 | 11.40 | 11.74 | 11.30 | 11.56 | 344,407 | +0.20(+1.76%) |
Mar 23, 2017 | 11.28 | 11.70 | 11.24 | 11.36 | 319,854 | +0.08(+0.71%) |
Mar 22, 2017 | 11.11 | 11.45 | 11.02 | 11.28 | 415,205 | +0.16(+1.44%) |
Mar 21, 2017 | 11.75 | 11.85 | 11.07 | 11.12 | 585,821 | -0.63(-5.36%) |
Mar 20, 2017 | 10.80 | 11.97 | 10.61 | 11.75 | 1,195,313 | +1.21(+11.48%) |
Mar 17, 2017 | 11.82 | 12.00 | 10.52 | 10.54 | 1,432,509 | -1.06(-9.14%) |
Mar 16, 2017 | 11.50 | 11.68 | 11.20 | 11.60 | 461,060 | +0.15(+1.31%) |
Mar 15, 2017 | 10.95 | 11.54 | 10.77 | 11.45 | 384,270 | +0.47(+4.28%) |
Mar 14, 2017 | 11.00 | 11.10 | 10.60 | 10.98 | 365,939 | -0.15(-1.35%) |
Mar 13, 2017 | 11.42 | 11.59 | 11.10 | 11.13 | 305,843 | -0.29(-2.54%) |
Mar 10, 2017 | 11.71 | 11.83 | 11.24 | 11.42 | 498,637 | -0.24(-2.06%) |
Mar 09, 2017 | 11.86 | 12.02 | 11.45 | 11.66 | 460,025 | -0.24(-2.02%) |
Mar 08, 2017 | 11.92 | 12.30 | 11.80 | 11.90 | 373,678 | +0.00(+0.00%) |
Mar 07, 2017 | 12.10 | 12.40 | 11.77 | 11.90 | 406,117 | -0.17(-1.41%) |
Mar 06, 2017 | 11.96 | 12.21 | 11.67 | 12.07 | 362,056 | +0.03(+0.25%) |
Mar 03, 2017 | 11.71 | 12.12 | 11.66 | 12.04 | 490,820 | +0.37(+3.17%) |
Mar 02, 2017 | 12.12 | 12.29 | 11.56 | 11.67 | 457,788 | -0.47(-3.87%) |
Mar 01, 2017 | 12.48 | 12.99 | 11.91 | 12.14 | 878,051 | -0.03(-0.25%) |
Feb 28, 2017 | 12.35 | 12.49 | 11.80 | 12.17 | 538,129 | +0.02(+0.16%) |
Feb 27, 2017 | 11.60 | 12.23 | 11.60 | 12.15 | 547,980 | +0.60(+5.19%) |
Feb 24, 2017 | 11.45 | 11.67 | 11.25 | 11.55 | 368,495 | +0.04(+0.35%) |
Feb 23, 2017 | 11.68 | 11.71 | 11.36 | 11.51 | 359,767 | -0.08(-0.69%) |
Feb 22, 2017 | 11.33 | 12.07 | 11.32 | 11.59 | 432,156 | +0.13(+1.13%) |
Feb 21, 2017 | 11.23 | 12.34 | 11.23 | 11.46 | 1,060,294 | +0.44(+3.99%) |
Feb 17, 2017 | 11.02 | 11.02 | 11.02 | 0 | -0.07(-0.63%) | |
Feb 16, 2017 | 11.61 | 11.61 | 11.06 | 11.09 | 281,586 | -0.49(-4.23%) |
Feb 15, 2017 | 11.10 | 11.75 | 11.00 | 11.58 | 534,458 | +0.37(+3.30%) |
Feb 14, 2017 | 10.57 | 11.25 | 10.51 | 11.21 | 252,232 | +0.53(+4.96%) |
Feb 13, 2017 | 11.10 | 11.10 | 10.60 | 10.68 | 250,228 | -0.25(-2.29%) |
Feb 10, 2017 | 11.36 | 11.36 | 10.84 | 10.93 | 288,558 | -0.37(-3.27%) |
Feb 09, 2017 | 10.45 | 11.57 | 10.45 | 11.30 | 630,216 | +0.86(+8.24%) |
Feb 08, 2017 | 10.28 | 10.55 | 10.02 | 10.44 | 242,292 | +0.15(+1.46%) |
Feb 07, 2017 | 9.950 | 10.57 | 9.750 | 10.29 | 488,048 | +0.39(+3.94%) |
Feb 06, 2017 | 9.710 | 10.00 | 9.570 | 9.900 | 229,132 | +0.21(+2.17%) |
Feb 03, 2017 | 9.750 | 9.880 | 9.600 | 9.690 | 266,912 | -0.02(-0.21%) |
Feb 02, 2017 | 9.680 | 9.920 | 9.500 | 9.710 | 206,181 | +0.03(+0.31%) |
Feb 01, 2017 | 9.770 | 10.00 | 9.570 | 9.680 | 329,593 | -0.01(-0.10%) |
Jan 31, 2017 | 9.250 | 9.760 | 9.070 | 9.690 | 308,156 | +0.43(+4.64%) |
Jan 30, 2017 | 9.420 | 9.530 | 9.056 | 9.260 | 212,159 | -0.18(-1.91%) |
Jan 27, 2017 | 9.470 | 9.540 | 9.300 | 9.440 | 139,887 | -0.05(-0.53%) |
Jan 26, 2017 | 9.520 | 9.600 | 9.330 | 9.490 | 239,925 | -0.03(-0.32%) |
Jan 25, 2017 | 9.250 | 9.540 | 9.110 | 9.520 | 229,785 | +0.31(+3.37%) |
Jan 24, 2017 | 8.950 | 9.230 | 8.710 | 9.210 | 205,440 | +0.26(+2.91%) |
Jan 23, 2017 | 9.190 | 9.190 | 8.810 | 8.950 | 228,244 | -0.15(-1.65%) |
Jan 20, 2017 | 9.040 | 9.220 | 9.030 | 9.100 | 217,893 | +0.05(+0.55%) |
Jan 19, 2017 | 9.200 | 9.281 | 9.040 | 9.050 | 172,055 | -0.17(-1.84%) |
Jan 18, 2017 | 9.040 | 9.230 | 9.020 | 9.220 | 188,830 | +0.19(+2.10%) |
Jan 17, 2017 | 9.220 | 9.230 | 8.950 | 9.030 | 336,795 | -0.30(-3.22%) |
Jan 13, 2017 | 9.330 | 9.330 | 9.330 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 9.270 | 9.470 | 9.000 | 9.310 | 366,709 | -0.06(-0.64%) |
Jan 11, 2017 | 9.790 | 9.800 | 9.270 | 9.370 | 586,009 | -0.47(-4.78%) |
Jan 10, 2017 | 10.00 | 10.03 | 9.650 | 9.840 | 354,974 | -0.06(-0.61%) |
Jan 09, 2017 | 9.870 | 10.21 | 9.665 | 9.900 | 483,946 | -0.05(-0.50%) |
Jan 06, 2017 | 10.55 | 10.55 | 9.930 | 9.950 | 463,959 | -0.48(-4.60%) |
Jan 05, 2017 | 10.54 | 10.59 | 10.15 | 10.43 | 461,650 | -0.07(-0.67%) |
Jan 04, 2017 | 10.13 | 10.59 | 10.12 | 10.50 | 403,210 | +0.40(+3.96%) |