Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.79 | 12.04 | 11.54 | 12.03 | 16,615 | +0.30(+2.56%) |
Mar 30, 2017 | 11.89 | 11.95 | 11.60 | 11.73 | 9,440 | -0.14(-1.18%) |
Mar 29, 2017 | 11.90 | 12.03 | 11.85 | 11.87 | 4,745 | -0.03(-0.25%) |
Mar 28, 2017 | 12.04 | 12.06 | 11.76 | 11.90 | 17,244 | +0.00(+0.00%) |
Mar 27, 2017 | 11.88 | 12.04 | 11.86 | 11.90 | 14,907 | +0.05(+0.42%) |
Mar 24, 2017 | 11.98 | 12.01 | 11.78 | 11.85 | 9,084 | -0.07(-0.59%) |
Mar 23, 2017 | 11.86 | 11.94 | 11.84 | 11.92 | 17,502 | +0.06(+0.51%) |
Mar 22, 2017 | 11.82 | 11.93 | 11.71 | 11.86 | 14,284 | +0.06(+0.51%) |
Mar 21, 2017 | 11.74 | 11.93 | 11.73 | 11.80 | 15,397 | +0.11(+0.94%) |
Mar 20, 2017 | 11.57 | 11.74 | 11.39 | 11.69 | 15,892 | -0.02(-0.17%) |
Mar 17, 2017 | 11.56 | 11.73 | 11.34 | 11.71 | 21,278 | +0.23(+2.00%) |
Mar 16, 2017 | 11.08 | 11.50 | 11.08 | 11.48 | 10,101 | +0.20(+1.77%) |
Mar 15, 2017 | 10.82 | 11.30 | 10.82 | 11.28 | 11,289 | +0.46(+4.25%) |
Mar 14, 2017 | 11.10 | 11.10 | 10.77 | 10.82 | 8,972 | -0.36(-3.22%) |
Mar 13, 2017 | 11.04 | 11.24 | 10.85 | 11.18 | 12,626 | +0.41(+3.81%) |
Mar 10, 2017 | 10.86 | 11.21 | 10.77 | 10.77 | 10,379 | +0.12(+1.13%) |
Mar 09, 2017 | 10.45 | 10.75 | 10.40 | 10.65 | 18,997 | +0.20(+1.91%) |
Mar 08, 2017 | 11.12 | 11.12 | 10.41 | 10.45 | 19,273 | -0.42(-3.86%) |
Mar 07, 2017 | 11.24 | 11.28 | 10.87 | 10.87 | 13,239 | -0.35(-3.12%) |
Mar 06, 2017 | 11.21 | 11.25 | 11.21 | 11.22 | 5,561 | -0.06(-0.53%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.21 | 11.28 | 10,027 | -0.12(-1.05%) |
Mar 02, 2017 | 11.50 | 11.56 | 11.28 | 11.40 | 10,839 | -0.10(-0.87%) |
Mar 01, 2017 | 11.64 | 11.73 | 11.41 | 11.50 | 18,228 | +0.05(+0.44%) |
Feb 28, 2017 | 11.31 | 11.70 | 11.20 | 11.45 | 25,963 | +0.12(+1.06%) |
Feb 27, 2017 | 11.37 | 11.37 | 11.25 | 11.33 | 12,194 | +0.07(+0.62%) |
Feb 24, 2017 | 11.48 | 11.50 | 11.26 | 11.26 | 6,887 | -0.34(-2.93%) |
Feb 23, 2017 | 11.75 | 11.75 | 11.55 | 11.60 | 4,501 | +0.04(+0.35%) |
Feb 22, 2017 | 11.99 | 11.99 | 11.55 | 11.56 | 14,563 | -0.34(-2.86%) |
Feb 21, 2017 | 12.01 | 12.01 | 11.69 | 11.90 | 8,742 | +0.01(+0.08%) |
Feb 17, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.76%) | |
Feb 16, 2017 | 11.98 | 11.98 | 11.56 | 11.80 | 15,019 | -0.24(-1.99%) |
Feb 15, 2017 | 11.90 | 12.04 | 11.85 | 12.04 | 32,281 | -0.01(-0.08%) |
Feb 14, 2017 | 12.30 | 12.38 | 12.00 | 12.05 | 12,804 | -0.23(-1.87%) |
Feb 13, 2017 | 12.52 | 12.52 | 12.20 | 12.28 | 10,614 | -0.24(-1.92%) |
Feb 10, 2017 | 12.51 | 13.07 | 12.23 | 12.52 | 22,308 | +0.04(+0.32%) |
Feb 09, 2017 | 12.28 | 12.80 | 11.85 | 12.48 | 8,770 | +0.45(+3.74%) |
Feb 08, 2017 | 12.56 | 12.56 | 12.01 | 12.03 | 9,111 | -0.23(-1.88%) |
Feb 07, 2017 | 12.52 | 12.52 | 12.25 | 12.26 | 2,640 | -0.05(-0.41%) |
Feb 06, 2017 | 12.94 | 12.94 | 12.30 | 12.31 | 15,060 | -0.21(-1.68%) |
Feb 03, 2017 | 13.07 | 13.07 | 12.29 | 12.52 | 16,556 | +0.27(+2.20%) |
Feb 02, 2017 | 12.83 | 12.83 | 12.17 | 12.25 | 33,334 | -0.20(-1.61%) |
Feb 01, 2017 | 12.94 | 13.07 | 12.35 | 12.45 | 4,960 | -0.57(-4.38%) |
Jan 31, 2017 | 12.87 | 13.18 | 12.76 | 13.02 | 4,262 | +0.12(+0.93%) |
Jan 30, 2017 | 12.98 | 13.26 | 12.89 | 12.90 | 7,616 | -0.24(-1.83%) |
Jan 27, 2017 | 13.23 | 13.30 | 12.83 | 13.14 | 6,389 | -0.08(-0.61%) |
Jan 26, 2017 | 13.06 | 13.28 | 13.06 | 13.22 | 2,022 | +0.27(+2.08%) |
Jan 25, 2017 | 12.62 | 12.95 | 12.56 | 12.95 | 4,402 | +0.60(+4.86%) |
Jan 24, 2017 | 11.51 | 12.36 | 11.51 | 12.35 | 14,447 | +0.95(+8.33%) |
Jan 23, 2017 | 13.18 | 13.32 | 11.26 | 11.40 | 20,645 | -1.99(-14.86%) |
Jan 20, 2017 | 13.62 | 13.75 | 13.09 | 13.39 | 14,543 | -0.24(-1.76%) |
Jan 19, 2017 | 13.18 | 14.16 | 13.18 | 13.63 | 9,644 | +0.35(+2.64%) |
Jan 18, 2017 | 13.32 | 13.32 | 13.07 | 13.28 | 11,005 | +0.03(+0.23%) |
Jan 17, 2017 | 13.89 | 13.89 | 13.23 | 13.25 | 17,579 | -0.25(-1.85%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.16(+1.20%) | |
Jan 12, 2017 | 13.32 | 13.40 | 13.26 | 13.34 | 5,609 | +0.09(+0.68%) |
Jan 11, 2017 | 13.39 | 13.40 | 13.16 | 13.25 | 5,798 | -0.17(-1.27%) |
Jan 10, 2017 | 12.60 | 13.55 | 12.52 | 13.42 | 15,975 | -0.16(-1.18%) |
Jan 09, 2017 | 13.58 | 13.58 | 13.58 | 13.58 | 1,208 | -0.47(-3.35%) |
Jan 06, 2017 | 14.31 | 14.31 | 14.05 | 14.05 | 2,135 | -0.15(-1.06%) |
Jan 05, 2017 | 14.22 | 14.31 | 14.20 | 14.20 | 7,884 | -0.29(-2.00%) |
Jan 04, 2017 | 14.54 | 14.54 | 14.45 | 14.49 | 11,549 | -0.01(-0.07%) |