Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.58 | 12.58 | 12.24 | 12.40 | 556,729 | -0.18(-1.46%) |
Mar 30, 2017 | 12.40 | 12.67 | 12.31 | 12.58 | 2,333,698 | +0.23(+1.86%) |
Mar 29, 2017 | 12.17 | 12.40 | 12.12 | 12.35 | 860,910 | +0.18(+1.51%) |
Mar 28, 2017 | 11.89 | 12.21 | 11.89 | 12.17 | 597,649 | +0.28(+2.32%) |
Mar 27, 2017 | 11.85 | 11.98 | 11.80 | 11.89 | 602,610 | +0.00(+0.00%) |
Mar 24, 2017 | 11.94 | 12.01 | 11.82 | 11.89 | 558,447 | +0.00(+0.00%) |
Mar 23, 2017 | 11.89 | 11.96 | 11.80 | 11.89 | 875,520 | +0.00(+0.00%) |
Mar 22, 2017 | 11.89 | 11.89 | 11.71 | 11.89 | 646,096 | +0.09(+0.78%) |
Mar 21, 2017 | 11.94 | 11.98 | 11.76 | 11.80 | 665,215 | -0.05(-0.39%) |
Mar 20, 2017 | 11.94 | 11.94 | 11.78 | 11.85 | 229,417 | -0.05(-0.39%) |
Mar 17, 2017 | 11.89 | 11.98 | 11.80 | 11.89 | 608,792 | +0.05(+0.39%) |
Mar 16, 2017 | 11.76 | 11.92 | 11.76 | 11.85 | 298,874 | +0.00(+0.00%) |
Mar 15, 2017 | 11.71 | 11.89 | 11.57 | 11.85 | 420,896 | +0.18(+1.58%) |
Mar 14, 2017 | 11.53 | 11.66 | 11.48 | 11.66 | 321,143 | +0.14(+1.20%) |
Mar 13, 2017 | 11.66 | 11.71 | 11.50 | 11.53 | 480,629 | -0.14(-1.18%) |
Mar 10, 2017 | 11.71 | 11.75 | 11.44 | 11.66 | 354,264 | +0.00(+0.00%) |
Mar 09, 2017 | 11.75 | 11.75 | 11.53 | 11.66 | 445,707 | +0.00(+0.00%) |
Mar 08, 2017 | 11.75 | 11.89 | 11.64 | 11.66 | 503,151 | -0.18(-1.54%) |
Mar 07, 2017 | 12.03 | 12.21 | 11.75 | 11.85 | 548,399 | -0.23(-1.89%) |
Mar 06, 2017 | 11.98 | 12.12 | 11.94 | 12.07 | 360,796 | +0.00(+0.00%) |
Mar 03, 2017 | 12.07 | 12.07 | 11.94 | 12.07 | 457,924 | +0.00(+0.00%) |
Mar 02, 2017 | 12.21 | 12.26 | 11.98 | 12.07 | 500,209 | -0.14(-1.12%) |
Mar 01, 2017 | 12.12 | 12.30 | 12.07 | 12.21 | 388,301 | +0.18(+1.51%) |
Feb 28, 2017 | 12.16 | 12.21 | 11.94 | 12.03 | 566,020 | -0.18(-1.49%) |
Feb 27, 2017 | 12.21 | 12.30 | 12.12 | 12.21 | 654,816 | +0.00(+0.00%) |
Feb 24, 2017 | 12.30 | 12.30 | 12.05 | 12.21 | 304,380 | -0.09(-0.74%) |
Feb 23, 2017 | 12.44 | 12.44 | 12.19 | 12.30 | 484,797 | -0.09(-0.74%) |
Feb 22, 2017 | 12.44 | 12.44 | 12.21 | 12.39 | 463,111 | -0.05(-0.37%) |
Feb 21, 2017 | 12.30 | 12.57 | 12.21 | 12.44 | 933,177 | +0.14(+1.11%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.09(+0.75%) | |
Feb 16, 2017 | 12.26 | 12.30 | 12.10 | 12.21 | 611,570 | -0.05(-0.37%) |
Feb 15, 2017 | 12.03 | 12.32 | 12.03 | 12.26 | 1,641,282 | +0.09(+0.75%) |
Feb 14, 2017 | 12.21 | 12.30 | 12.07 | 12.16 | 616,071 | +0.00(+0.00%) |
Feb 13, 2017 | 12.48 | 12.57 | 12.16 | 12.16 | 722,932 | -0.23(-1.84%) |
Feb 10, 2017 | 11.39 | 12.53 | 11.39 | 12.39 | 822,196 | +0.77(+6.67%) |
Feb 09, 2017 | 11.30 | 11.62 | 11.30 | 11.62 | 542,858 | +0.27(+2.41%) |
Feb 08, 2017 | 11.44 | 11.44 | 11.25 | 11.34 | 311,232 | -0.09(-0.80%) |
Feb 07, 2017 | 11.44 | 11.48 | 11.32 | 11.44 | 424,187 | +0.00(+0.00%) |
Feb 06, 2017 | 11.48 | 11.57 | 11.44 | 11.44 | 203,904 | -0.05(-0.40%) |
Feb 03, 2017 | 11.48 | 11.53 | 11.39 | 11.48 | 307,364 | +0.00(+0.00%) |
Feb 02, 2017 | 11.57 | 11.57 | 11.39 | 11.48 | 454,418 | -0.09(-0.79%) |
Feb 01, 2017 | 11.53 | 11.62 | 11.39 | 11.57 | 416,521 | +0.05(+0.40%) |
Jan 31, 2017 | 11.57 | 11.57 | 11.30 | 11.53 | 502,267 | -0.05(-0.39%) |
Jan 30, 2017 | 11.57 | 11.57 | 11.34 | 11.57 | 489,019 | +0.05(+0.40%) |
Jan 27, 2017 | 11.44 | 11.57 | 11.39 | 11.53 | 673,023 | +0.09(+0.80%) |
Jan 26, 2017 | 11.62 | 11.66 | 11.39 | 11.44 | 465,584 | -0.14(-1.18%) |
Jan 25, 2017 | 11.48 | 11.66 | 11.44 | 11.57 | 869,191 | +0.09(+0.79%) |
Jan 24, 2017 | 11.25 | 11.51 | 11.21 | 11.48 | 394,055 | +0.18(+1.61%) |
Jan 23, 2017 | 11.25 | 11.34 | 11.21 | 11.30 | 517,311 | +0.05(+0.40%) |
Jan 20, 2017 | 11.34 | 11.44 | 11.25 | 11.25 | 706,964 | -0.09(-0.80%) |
Jan 19, 2017 | 11.44 | 11.48 | 11.30 | 11.34 | 482,649 | -0.09(-0.80%) |
Jan 18, 2017 | 11.57 | 11.57 | 11.30 | 11.44 | 952,193 | -0.14(-1.18%) |
Jan 17, 2017 | 11.30 | 11.59 | 11.21 | 11.57 | 581,738 | +0.23(+2.01%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.39 | 11.48 | 11.21 | 11.34 | 1,269,756 | -0.09(-0.80%) |
Jan 11, 2017 | 11.34 | 11.44 | 11.23 | 11.44 | 878,320 | +0.05(+0.40%) |
Jan 10, 2017 | 11.25 | 11.39 | 11.18 | 11.39 | 701,165 | +0.09(+0.81%) |
Jan 09, 2017 | 11.16 | 11.34 | 11.16 | 11.30 | 517,009 | +0.14(+1.22%) |
Jan 06, 2017 | 11.16 | 11.30 | 11.03 | 11.16 | 403,781 | +0.00(+0.00%) |
Jan 05, 2017 | 11.12 | 11.25 | 11.09 | 11.16 | 891,231 | +0.00(+0.00%) |
Jan 04, 2017 | 10.98 | 11.21 | 10.98 | 11.16 | 808,345 | +0.18(+1.66%) |