Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.55 | 12.65 | 12.25 | 12.25 | 9,504 | -0.60(-4.67%) |
Mar 30, 2017 | 12.68 | 13.35 | 12.65 | 12.85 | 64,665 | +0.40(+3.21%) |
Mar 29, 2017 | 12.40 | 12.75 | 12.20 | 12.45 | 25,648 | +0.10(+0.81%) |
Mar 28, 2017 | 12.40 | 12.70 | 12.20 | 12.35 | 29,782 | +0.00(+0.00%) |
Mar 27, 2017 | 11.40 | 12.35 | 11.30 | 12.35 | 34,273 | +0.20(+1.65%) |
Mar 24, 2017 | 12.25 | 12.40 | 11.20 | 12.15 | 18,907 | -0.25(-2.02%) |
Mar 23, 2017 | 12.10 | 12.47 | 11.95 | 12.40 | 45,199 | +0.40(+3.33%) |
Mar 22, 2017 | 12.00 | 12.20 | 11.85 | 12.00 | 22,868 | -0.10(-0.83%) |
Mar 21, 2017 | 11.40 | 12.10 | 11.40 | 12.10 | 30,402 | +0.70(+6.14%) |
Mar 20, 2017 | 11.15 | 11.40 | 11.10 | 11.40 | 6,899 | +0.10(+0.88%) |
Mar 17, 2017 | 10.80 | 11.30 | 10.80 | 11.30 | 7,586 | +0.50(+4.63%) |
Mar 16, 2017 | 10.75 | 10.90 | 10.50 | 10.80 | 8,761 | +0.10(+0.93%) |
Mar 15, 2017 | 10.55 | 11.00 | 10.50 | 10.70 | 7,249 | +0.00(+0.00%) |
Mar 14, 2017 | 10.50 | 10.85 | 10.50 | 10.70 | 65,403 | +0.45(+4.39%) |
Mar 13, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 5,955 | +0.00(+0.00%) |
Mar 10, 2017 | 10.20 | 10.30 | 10.20 | 10.25 | 2,769 | +0.00(+0.00%) |
Mar 09, 2017 | 10.25 | 10.50 | 10.25 | 10.25 | 8,570 | +0.10(+0.99%) |
Mar 08, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,786 | -0.10(-0.98%) |
Mar 07, 2017 | 10.30 | 10.30 | 10.10 | 10.25 | 5,285 | +0.15(+1.49%) |
Mar 06, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 2,007 | -0.25(-2.42%) |
Mar 03, 2017 | 10.20 | 10.45 | 10.00 | 10.35 | 9,223 | +0.10(+0.98%) |
Mar 02, 2017 | 10.44 | 10.44 | 10.10 | 10.25 | 7,193 | -0.25(-2.38%) |
Mar 01, 2017 | 10.55 | 10.95 | 9.750 | 10.50 | 20,512 | +0.05(+0.48%) |
Feb 28, 2017 | 10.95 | 10.95 | 10.50 | 10.45 | 14,433 | -0.40(-3.69%) |
Feb 27, 2017 | 11.05 | 11.05 | 10.55 | 10.85 | 4,500 | -0.10(-0.91%) |
Feb 24, 2017 | 11.15 | 11.25 | 10.88 | 10.95 | 9,641 | -0.05(-0.49%) |
Feb 23, 2017 | 11.65 | 12.00 | 10.90 | 11.00 | 46,610 | -0.50(-4.31%) |
Feb 22, 2017 | 11.40 | 11.65 | 11.05 | 11.50 | 44,833 | +0.15(+1.32%) |
Feb 21, 2017 | 11.30 | 11.45 | 11.11 | 11.35 | 6,213 | -0.05(-0.44%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.40(-3.39%) | |
Feb 16, 2017 | 11.90 | 11.90 | 11.55 | 11.80 | 5,301 | -0.25(-2.07%) |
Feb 15, 2017 | 11.90 | 12.10 | 11.75 | 12.05 | 38,665 | +0.15(+1.26%) |
Feb 14, 2017 | 11.91 | 12.12 | 11.70 | 11.90 | 43,205 | +0.00(+0.00%) |
Feb 13, 2017 | 11.80 | 12.24 | 11.75 | 11.90 | 4,030 | -0.20(-1.65%) |
Feb 10, 2017 | 11.80 | 12.10 | 11.80 | 12.10 | 1,581 | +0.25(+2.11%) |
Feb 09, 2017 | 11.90 | 11.90 | 11.52 | 11.85 | 10,806 | -0.30(-2.47%) |
Feb 08, 2017 | 11.45 | 12.15 | 11.40 | 12.15 | 7,843 | -0.10(-0.82%) |
Feb 07, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 484 | -0.10(-0.81%) |
Feb 06, 2017 | 12.35 | 12.40 | 12.30 | 12.35 | 6,333 | +0.05(+0.41%) |
Feb 03, 2017 | 12.30 | 12.40 | 12.30 | 12.30 | 7,517 | +0.00(+0.00%) |
Feb 02, 2017 | 12.10 | 12.30 | 12.10 | 12.30 | 11,029 | +0.20(+1.65%) |
Feb 01, 2017 | 12.00 | 12.15 | 11.90 | 12.10 | 14,968 | +0.15(+1.26%) |
Jan 31, 2017 | 11.85 | 11.95 | 11.70 | 11.95 | 8,802 | +0.00(+0.00%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.60 | 11.95 | 12,435 | +0.05(+0.42%) |
Jan 27, 2017 | 11.65 | 11.95 | 11.63 | 11.90 | 16,293 | +0.25(+2.15%) |
Jan 26, 2017 | 11.50 | 11.70 | 11.50 | 11.65 | 12,578 | +0.05(+0.43%) |
Jan 25, 2017 | 11.45 | 11.70 | 11.16 | 11.60 | 12,143 | +0.05(+0.43%) |
Jan 24, 2017 | 11.30 | 11.61 | 11.30 | 11.55 | 21,658 | +0.45(+4.05%) |
Jan 23, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 6,949 | -0.05(-0.45%) |
Jan 20, 2017 | 10.95 | 11.44 | 10.95 | 11.15 | 3,564 | +0.10(+0.90%) |
Jan 19, 2017 | 10.80 | 11.05 | 10.80 | 11.05 | 1,302 | +0.00(+0.00%) |
Jan 18, 2017 | 11.35 | 11.35 | 11.05 | 11.05 | 5,026 | -0.20(-1.78%) |
Jan 17, 2017 | 11.50 | 11.50 | 11.25 | 11.25 | 3,326 | -0.25(-2.17%) |
Jan 13, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.40(+3.60%) | |
Jan 12, 2017 | 10.99 | 11.20 | 10.88 | 11.10 | 753 | +0.20(+1.83%) |
Jan 11, 2017 | 11.13 | 11.13 | 10.90 | 10.90 | 2,307 | -0.25(-2.24%) |
Jan 10, 2017 | 10.85 | 11.30 | 10.85 | 11.15 | 7,326 | +0.20(+1.83%) |
Jan 09, 2017 | 11.15 | 11.25 | 10.95 | 10.95 | 8,908 | -0.10(-0.90%) |
Jan 06, 2017 | 10.90 | 11.15 | 10.90 | 11.05 | 8,697 | +0.15(+1.38%) |
Jan 05, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 1,132 | -0.10(-0.91%) |
Jan 04, 2017 | 11.10 | 11.30 | 10.80 | 11.00 | 2,557 | +0.00(+0.00%) |