Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.49 | 11.75 | 11.35 | 11.74 | 47,436 | +0.18(+1.56%) |
Mar 30, 2017 | 11.65 | 11.73 | 11.18 | 11.56 | 20,619 | -0.06(-0.52%) |
Mar 29, 2017 | 11.24 | 11.94 | 11.07 | 11.62 | 39,733 | +0.26(+2.29%) |
Mar 28, 2017 | 11.73 | 12.03 | 11.19 | 11.36 | 16,177 | -0.52(-4.38%) |
Mar 27, 2017 | 11.28 | 11.92 | 11.10 | 11.88 | 30,567 | +0.35(+3.04%) |
Mar 24, 2017 | 11.54 | 11.74 | 11.33 | 11.53 | 34,337 | +0.19(+1.68%) |
Mar 23, 2017 | 11.36 | 11.81 | 11.26 | 11.34 | 67,036 | -0.07(-0.61%) |
Mar 22, 2017 | 11.52 | 11.52 | 10.86 | 11.41 | 41,534 | -0.04(-0.35%) |
Mar 21, 2017 | 12.47 | 12.49 | 11.37 | 11.45 | 61,750 | -0.59(-4.90%) |
Mar 20, 2017 | 12.28 | 12.35 | 11.84 | 12.04 | 56,026 | -0.19(-1.55%) |
Mar 17, 2017 | 12.26 | 12.61 | 12.10 | 12.23 | 35,687 | -0.06(-0.49%) |
Mar 16, 2017 | 12.40 | 12.58 | 12.13 | 12.29 | 19,264 | -0.07(-0.57%) |
Mar 15, 2017 | 12.30 | 12.49 | 12.04 | 12.36 | 18,544 | +0.21(+1.73%) |
Mar 14, 2017 | 12.38 | 12.38 | 12.12 | 12.15 | 15,186 | -0.25(-2.02%) |
Mar 13, 2017 | 12.61 | 12.93 | 12.36 | 12.40 | 34,655 | -0.25(-1.98%) |
Mar 10, 2017 | 12.20 | 12.78 | 12.09 | 12.65 | 37,259 | +0.59(+4.89%) |
Mar 09, 2017 | 12.11 | 12.46 | 12.02 | 12.06 | 31,709 | +0.02(+0.17%) |
Mar 08, 2017 | 11.90 | 12.41 | 11.90 | 12.04 | 33,917 | +0.20(+1.69%) |
Mar 07, 2017 | 11.70 | 12.01 | 11.32 | 11.84 | 328,845 | +0.22(+1.89%) |
Mar 06, 2017 | 11.89 | 11.89 | 11.32 | 11.62 | 247,387 | -0.13(-1.11%) |
Mar 03, 2017 | 12.08 | 12.33 | 11.65 | 11.75 | 74,419 | -0.21(-1.76%) |
Mar 02, 2017 | 11.68 | 12.49 | 11.67 | 11.96 | 40,241 | +0.20(+1.70%) |
Mar 01, 2017 | 11.05 | 11.88 | 10.71 | 11.76 | 110,260 | +0.86(+7.89%) |
Feb 28, 2017 | 11.39 | 11.39 | 10.82 | 10.90 | 33,425 | -0.33(-2.94%) |
Feb 27, 2017 | 11.18 | 11.47 | 11.05 | 11.23 | 15,215 | +0.12(+1.08%) |
Feb 24, 2017 | 10.85 | 11.19 | 10.76 | 11.11 | 29,773 | +0.27(+2.49%) |
Feb 23, 2017 | 10.85 | 11.41 | 10.56 | 10.84 | 141,000 | -0.01(-0.09%) |
Feb 22, 2017 | 11.20 | 11.30 | 10.75 | 10.85 | 52,759 | -0.36(-3.21%) |
Feb 21, 2017 | 11.31 | 11.38 | 11.09 | 11.21 | 17,086 | +0.01(+0.09%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.11(+0.99%) | |
Feb 16, 2017 | 11.16 | 11.29 | 11.01 | 11.09 | 24,310 | -0.10(-0.89%) |
Feb 15, 2017 | 10.91 | 11.45 | 10.77 | 11.19 | 40,263 | +0.35(+3.23%) |
Feb 14, 2017 | 10.90 | 10.98 | 10.58 | 10.84 | 63,553 | +0.01(+0.09%) |
Feb 13, 2017 | 10.94 | 11.01 | 10.71 | 10.83 | 60,480 | -0.03(-0.28%) |
Feb 10, 2017 | 10.46 | 10.94 | 10.46 | 10.86 | 106,309 | +0.44(+4.22%) |
Feb 09, 2017 | 10.51 | 10.58 | 10.30 | 10.42 | 155,030 | -0.08(-0.76%) |
Feb 08, 2017 | 10.53 | 10.53 | 10.39 | 10.50 | 192,630 | +0.03(+0.29%) |
Feb 07, 2017 | 10.66 | 10.71 | 10.44 | 10.47 | 48,446 | -0.20(-1.87%) |
Feb 06, 2017 | 10.80 | 10.95 | 10.55 | 10.67 | 288,796 | -0.28(-2.56%) |
Feb 03, 2017 | 11.03 | 11.03 | 10.77 | 10.95 | 109,974 | -0.06(-0.54%) |
Feb 02, 2017 | 10.88 | 11.08 | 10.85 | 11.01 | 182,331 | +0.11(+1.01%) |
Feb 01, 2017 | 11.38 | 11.73 | 10.81 | 10.90 | 218,270 | -0.24(-2.15%) |
Jan 31, 2017 | 11.05 | 11.38 | 10.80 | 11.14 | 53,465 | +0.31(+2.86%) |
Jan 30, 2017 | 11.05 | 11.05 | 10.52 | 10.83 | 111,857 | -0.12(-1.10%) |
Jan 27, 2017 | 11.00 | 11.00 | 10.86 | 10.95 | 32,478 | +0.00(+0.00%) |
Jan 26, 2017 | 10.89 | 11.02 | 10.81 | 10.95 | 60,305 | +0.10(+0.92%) |
Jan 25, 2017 | 11.15 | 11.15 | 10.80 | 10.85 | 61,009 | -0.25(-2.25%) |
Jan 24, 2017 | 11.15 | 11.24 | 10.80 | 11.10 | 64,588 | -0.06(-0.54%) |
Jan 23, 2017 | 11.30 | 11.42 | 11.00 | 11.16 | 124,988 | -0.11(-0.98%) |
Jan 20, 2017 | 11.31 | 11.56 | 11.00 | 11.27 | 87,083 | -0.09(-0.79%) |
Jan 19, 2017 | 11.73 | 11.77 | 11.36 | 11.36 | 38,510 | -0.39(-3.32%) |
Jan 18, 2017 | 11.89 | 12.12 | 11.65 | 11.75 | 129,442 | -0.05(-0.42%) |
Jan 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 42,548 | -0.09(-0.76%) |
Jan 13, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.01 | 12.01 | 11.59 | 11.89 | 23,279 | -0.22(-1.82%) |
Jan 11, 2017 | 11.88 | 12.19 | 11.30 | 12.11 | 61,677 | +0.50(+4.31%) |
Jan 10, 2017 | 11.90 | 11.94 | 11.18 | 11.61 | 61,675 | -0.24(-2.03%) |
Jan 09, 2017 | 12.20 | 12.60 | 11.79 | 11.85 | 112,368 | -0.27(-2.23%) |
Jan 06, 2017 | 12.00 | 12.27 | 11.85 | 12.12 | 32,048 | +0.12(+1.00%) |
Jan 05, 2017 | 12.20 | 12.54 | 11.66 | 12.00 | 65,488 | -0.19(-1.56%) |
Jan 04, 2017 | 11.93 | 12.25 | 11.36 | 12.19 | 125,052 | +0.35(+2.96%) |