Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.97 | 11.26 | 10.95 | 11.00 | 1,166,908 | +0.04(+0.36%) |
Mar 30, 2017 | 10.84 | 11.07 | 10.75 | 10.96 | 694,644 | +0.11(+1.01%) |
Mar 29, 2017 | 10.83 | 10.89 | 10.70 | 10.85 | 751,131 | +0.01(+0.09%) |
Mar 28, 2017 | 10.71 | 10.84 | 10.58 | 10.84 | 870,785 | +0.13(+1.21%) |
Mar 27, 2017 | 10.67 | 10.73 | 10.51 | 10.71 | 1,360,220 | -0.09(-0.83%) |
Mar 24, 2017 | 11.13 | 11.14 | 10.80 | 10.80 | 1,262,580 | -0.32(-2.88%) |
Mar 23, 2017 | 11.73 | 11.73 | 11.09 | 11.12 | 2,661,605 | -0.62(-5.28%) |
Mar 22, 2017 | 11.85 | 11.91 | 11.41 | 11.74 | 1,320,038 | -0.22(-1.84%) |
Mar 21, 2017 | 12.30 | 12.30 | 11.84 | 11.96 | 1,031,683 | -0.29(-2.37%) |
Mar 20, 2017 | 12.17 | 12.25 | 12.02 | 12.25 | 673,569 | +0.09(+0.74%) |
Mar 17, 2017 | 11.99 | 12.21 | 11.88 | 12.16 | 902,438 | +0.11(+0.91%) |
Mar 16, 2017 | 12.08 | 12.09 | 11.94 | 12.05 | 352,279 | +0.02(+0.17%) |
Mar 15, 2017 | 12.02 | 12.04 | 11.72 | 12.03 | 648,640 | +0.07(+0.59%) |
Mar 14, 2017 | 11.87 | 12.08 | 11.84 | 11.96 | 796,314 | -0.07(-0.58%) |
Mar 13, 2017 | 12.06 | 12.10 | 11.85 | 12.03 | 847,469 | +0.04(+0.33%) |
Mar 10, 2017 | 12.00 | 12.05 | 11.80 | 11.99 | 1,220,592 | -0.08(-0.66%) |
Mar 09, 2017 | 11.43 | 12.07 | 11.33 | 12.07 | 2,332,540 | +0.67(+5.88%) |
Mar 08, 2017 | 11.19 | 11.41 | 11.14 | 11.40 | 1,758,210 | +0.27(+2.43%) |
Mar 07, 2017 | 10.91 | 11.15 | 10.77 | 11.13 | 1,875,623 | +0.19(+1.74%) |
Mar 06, 2017 | 10.61 | 10.94 | 10.61 | 10.94 | 1,312,732 | +0.25(+2.34%) |
Mar 03, 2017 | 10.78 | 10.80 | 10.48 | 10.69 | 1,214,238 | -0.08(-0.74%) |
Mar 02, 2017 | 11.40 | 11.48 | 10.77 | 10.77 | 1,897,529 | -0.64(-5.61%) |
Mar 01, 2017 | 10.64 | 11.65 | 10.61 | 11.41 | 2,983,712 | +0.81(+7.64%) |
Feb 28, 2017 | 10.45 | 10.95 | 10.33 | 10.60 | 2,486,978 | +0.11(+1.05%) |
Feb 27, 2017 | 10.25 | 11.05 | 10.15 | 10.49 | 8,709,426 | +1.37(+15.02%) |
Feb 24, 2017 | 9.140 | 9.290 | 9.110 | 9.120 | 913,031 | -0.07(-0.76%) |
Feb 23, 2017 | 9.180 | 9.270 | 9.130 | 9.190 | 572,138 | +0.03(+0.33%) |
Feb 22, 2017 | 9.350 | 9.350 | 9.120 | 9.160 | 507,678 | -0.21(-2.24%) |
Feb 21, 2017 | 9.270 | 9.430 | 9.110 | 9.370 | 797,942 | +0.15(+1.63%) |
Feb 17, 2017 | 9.220 | 9.220 | 9.220 | 0 | +0.12(+1.32%) | |
Feb 16, 2017 | 9.450 | 9.500 | 9.020 | 9.100 | 1,122,313 | -0.33(-3.50%) |
Feb 15, 2017 | 9.240 | 9.450 | 9.170 | 9.430 | 551,212 | +0.19(+2.06%) |
Feb 14, 2017 | 8.960 | 9.260 | 8.934 | 9.240 | 607,724 | +0.28(+3.12%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.950 | 8.960 | 396,784 | -0.04(-0.44%) |
Feb 10, 2017 | 8.960 | 9.020 | 8.790 | 9.000 | 559,190 | +0.05(+0.56%) |
Feb 09, 2017 | 8.840 | 8.990 | 8.720 | 8.950 | 513,643 | +0.09(+1.02%) |
Feb 08, 2017 | 8.750 | 8.860 | 8.700 | 8.860 | 791,210 | +0.06(+0.68%) |
Feb 07, 2017 | 8.900 | 8.970 | 8.660 | 8.800 | 610,077 | -0.06(-0.68%) |
Feb 06, 2017 | 8.890 | 9.000 | 8.810 | 8.860 | 552,269 | -0.07(-0.78%) |
Feb 03, 2017 | 9.040 | 9.110 | 8.910 | 8.930 | 634,459 | -0.05(-0.56%) |
Feb 02, 2017 | 9.090 | 9.140 | 8.925 | 8.980 | 939,702 | -0.10(-1.10%) |
Feb 01, 2017 | 9.230 | 9.340 | 9.060 | 9.080 | 543,598 | -0.07(-0.77%) |
Jan 31, 2017 | 9.170 | 9.190 | 8.980 | 9.150 | 616,000 | -0.04(-0.44%) |
Jan 30, 2017 | 9.250 | 9.350 | 9.010 | 9.190 | 472,804 | -0.17(-1.82%) |
Jan 27, 2017 | 9.310 | 9.410 | 9.140 | 9.360 | 649,571 | +0.11(+1.19%) |
Jan 26, 2017 | 9.460 | 9.460 | 9.250 | 9.250 | 631,370 | -0.17(-1.80%) |
Jan 25, 2017 | 9.070 | 9.610 | 9.010 | 9.420 | 2,509,622 | +0.71(+8.15%) |
Jan 24, 2017 | 8.800 | 8.880 | 8.600 | 8.710 | 1,409,058 | -0.06(-0.68%) |
Jan 23, 2017 | 8.960 | 8.980 | 8.560 | 8.770 | 1,307,010 | -0.19(-2.12%) |
Jan 20, 2017 | 9.340 | 9.340 | 8.940 | 8.960 | 1,435,200 | -0.28(-3.03%) |
Jan 19, 2017 | 9.340 | 9.410 | 9.180 | 9.240 | 708,697 | -0.11(-1.18%) |
Jan 18, 2017 | 9.500 | 9.530 | 9.320 | 9.350 | 572,492 | -0.13(-1.37%) |
Jan 17, 2017 | 9.520 | 9.650 | 9.390 | 9.480 | 469,537 | -0.06(-0.63%) |
Jan 13, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.07(+0.74%) | |
Jan 12, 2017 | 9.420 | 9.500 | 9.160 | 9.470 | 610,407 | +0.03(+0.32%) |
Jan 11, 2017 | 9.280 | 9.500 | 9.260 | 9.440 | 457,125 | +0.17(+1.83%) |
Jan 10, 2017 | 9.240 | 9.400 | 9.130 | 9.270 | 398,115 | +0.03(+0.32%) |
Jan 09, 2017 | 9.270 | 9.330 | 9.030 | 9.240 | 763,317 | +0.01(+0.05%) |
Jan 06, 2017 | 9.300 | 9.320 | 9.133 | 9.235 | 1,224,184 | -0.04(-0.48%) |
Jan 05, 2017 | 9.700 | 9.770 | 9.250 | 9.280 | 766,077 | -0.42(-4.33%) |
Jan 04, 2017 | 9.620 | 9.900 | 9.580 | 9.700 | 787,856 | +0.14(+1.46%) |