Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.61 | 13.74 | 13.46 | 13.61 | 125,012 | +0.00(+0.00%) |
Mar 30, 2017 | 13.32 | 13.71 | 13.17 | 13.61 | 165,879 | +0.35(+2.61%) |
Mar 29, 2017 | 13.32 | 13.46 | 13.12 | 13.27 | 260,865 | -0.05(-0.37%) |
Mar 28, 2017 | 13.02 | 13.37 | 13.02 | 13.32 | 70,400 | +0.25(+1.89%) |
Mar 27, 2017 | 13.37 | 13.42 | 13.02 | 13.07 | 214,773 | -0.59(-4.35%) |
Mar 24, 2017 | 13.17 | 13.81 | 13.02 | 13.66 | 413,855 | +0.59(+4.55%) |
Mar 23, 2017 | 12.28 | 13.12 | 12.00 | 13.07 | 467,039 | +0.74(+6.02%) |
Mar 22, 2017 | 12.28 | 12.43 | 12.08 | 12.33 | 164,638 | -0.05(-0.40%) |
Mar 21, 2017 | 12.97 | 13.07 | 12.33 | 12.38 | 227,222 | -0.49(-3.85%) |
Mar 20, 2017 | 12.97 | 13.17 | 12.77 | 12.87 | 95,422 | -0.15(-1.14%) |
Mar 17, 2017 | 12.97 | 13.22 | 12.82 | 13.02 | 362,583 | +0.05(+0.38%) |
Mar 16, 2017 | 12.97 | 13.17 | 12.82 | 12.97 | 115,950 | +0.00(+0.00%) |
Mar 15, 2017 | 12.72 | 12.97 | 12.47 | 12.97 | 309,594 | +0.30(+2.34%) |
Mar 14, 2017 | 12.82 | 12.87 | 12.52 | 12.67 | 142,883 | -0.25(-1.92%) |
Mar 13, 2017 | 13.02 | 13.12 | 12.77 | 12.92 | 281,402 | -0.10(-0.76%) |
Mar 10, 2017 | 13.61 | 13.61 | 12.87 | 13.02 | 282,949 | -0.49(-3.66%) |
Mar 09, 2017 | 13.32 | 13.61 | 13.07 | 13.51 | 263,184 | +0.25(+1.87%) |
Mar 08, 2017 | 13.42 | 13.51 | 13.17 | 13.27 | 383,803 | -0.10(-0.74%) |
Mar 07, 2017 | 13.37 | 13.46 | 13.12 | 13.37 | 304,835 | +0.00(+0.00%) |
Mar 06, 2017 | 13.76 | 13.76 | 12.92 | 13.37 | 419,614 | -0.69(-4.93%) |
Mar 03, 2017 | 13.81 | 14.16 | 13.07 | 14.06 | 603,958 | +0.20(+1.43%) |
Mar 02, 2017 | 11.58 | 14.01 | 11.58 | 13.86 | 1,271,317 | +2.97(+27.27%) |
Mar 01, 2017 | 10.74 | 11.14 | 10.59 | 10.89 | 299,127 | +0.30(+2.80%) |
Feb 28, 2017 | 10.54 | 10.69 | 10.45 | 10.59 | 185,816 | +0.05(+0.47%) |
Feb 27, 2017 | 10.64 | 10.84 | 10.49 | 10.54 | 172,079 | -0.05(-0.47%) |
Feb 24, 2017 | 10.69 | 10.74 | 10.40 | 10.59 | 188,170 | -0.20(-1.83%) |
Feb 23, 2017 | 10.79 | 10.94 | 10.62 | 10.79 | 240,252 | +0.00(+0.00%) |
Feb 22, 2017 | 10.59 | 11.04 | 10.59 | 10.79 | 178,580 | -0.30(-2.68%) |
Feb 21, 2017 | 10.94 | 11.14 | 10.89 | 11.09 | 209,241 | +0.20(+1.82%) |
Feb 17, 2017 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.19 | 11.29 | 10.79 | 10.89 | 200,258 | -0.30(-2.65%) |
Feb 15, 2017 | 11.29 | 11.44 | 11.09 | 11.19 | 135,927 | -0.15(-1.31%) |
Feb 14, 2017 | 10.99 | 11.39 | 10.99 | 11.34 | 214,586 | +0.30(+2.69%) |
Feb 13, 2017 | 11.39 | 11.39 | 10.94 | 11.04 | 234,797 | -0.25(-2.19%) |
Feb 10, 2017 | 10.99 | 11.39 | 10.94 | 11.29 | 269,035 | +0.40(+3.64%) |
Feb 09, 2017 | 10.99 | 11.09 | 10.82 | 10.89 | 271,040 | -0.10(-0.90%) |
Feb 08, 2017 | 11.09 | 11.24 | 10.94 | 10.99 | 218,377 | -0.20(-1.77%) |
Feb 07, 2017 | 11.63 | 11.63 | 10.99 | 11.19 | 487,426 | -0.49(-4.24%) |
Feb 06, 2017 | 11.48 | 11.71 | 11.34 | 11.68 | 350,789 | +0.10(+0.85%) |
Feb 03, 2017 | 11.68 | 11.68 | 11.14 | 11.58 | 291,143 | +0.05(+0.43%) |
Feb 02, 2017 | 11.58 | 11.68 | 11.39 | 11.53 | 283,659 | -0.15(-1.27%) |
Feb 01, 2017 | 11.53 | 11.68 | 11.24 | 11.68 | 406,571 | +0.25(+2.16%) |
Jan 31, 2017 | 11.24 | 11.44 | 10.94 | 11.44 | 493,902 | +0.05(+0.43%) |
Jan 30, 2017 | 11.48 | 11.48 | 10.99 | 11.39 | 323,176 | -0.10(-0.86%) |
Jan 27, 2017 | 11.58 | 11.63 | 11.29 | 11.48 | 285,509 | -0.05(-0.43%) |
Jan 26, 2017 | 11.83 | 11.83 | 11.39 | 11.53 | 279,529 | -0.15(-1.27%) |
Jan 25, 2017 | 11.53 | 11.73 | 11.39 | 11.68 | 390,686 | +0.25(+2.16%) |
Jan 24, 2017 | 11.44 | 11.58 | 11.34 | 11.44 | 284,569 | +0.05(+0.43%) |
Jan 23, 2017 | 11.39 | 11.73 | 11.29 | 11.39 | 491,755 | -0.10(-0.86%) |
Jan 20, 2017 | 11.44 | 11.58 | 11.19 | 11.48 | 482,443 | +0.20(+1.75%) |
Jan 19, 2017 | 11.09 | 11.39 | 11.04 | 11.29 | 291,456 | +0.30(+2.70%) |
Jan 18, 2017 | 10.84 | 11.09 | 10.79 | 10.99 | 410,163 | +0.20(+1.83%) |
Jan 17, 2017 | 10.89 | 11.04 | 10.69 | 10.79 | 583,217 | -0.15(-1.36%) |
Jan 13, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.35(+3.27%) | |
Jan 12, 2017 | 10.84 | 10.89 | 10.40 | 10.59 | 193,781 | +0.00(+0.00%) |
Jan 11, 2017 | 10.20 | 10.64 | 10.10 | 10.59 | 355,236 | +0.45(+4.39%) |
Jan 10, 2017 | 10.30 | 10.49 | 10.02 | 10.15 | 167,828 | -0.05(-0.49%) |
Jan 09, 2017 | 9.653 | 10.54 | 9.603 | 10.20 | 592,476 | +0.84(+9.00%) |
Jan 06, 2017 | 9.405 | 9.504 | 9.158 | 9.356 | 82,988 | +0.00(+0.00%) |
Jan 05, 2017 | 9.603 | 9.603 | 9.331 | 9.356 | 106,042 | -0.20(-2.07%) |
Jan 04, 2017 | 9.405 | 9.702 | 9.306 | 9.554 | 221,253 | +0.20(+2.12%) |