Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.63 | 12.70 | 12.58 | 12.68 | 261,781 | -0.02(-0.15%) |
Mar 30, 2017 | 12.66 | 12.71 | 12.65 | 12.70 | 320,111 | +0.01(+0.07%) |
Mar 29, 2017 | 12.69 | 12.75 | 12.63 | 12.69 | 191,940 | -0.04(-0.30%) |
Mar 28, 2017 | 12.68 | 12.74 | 12.60 | 12.73 | 384,987 | +0.02(+0.15%) |
Mar 27, 2017 | 12.67 | 12.71 | 12.64 | 12.71 | 320,589 | +0.06(+0.45%) |
Mar 24, 2017 | 12.64 | 12.73 | 12.54 | 12.66 | 319,457 | +0.38(+3.07%) |
Mar 23, 2017 | 12.25 | 12.36 | 12.25 | 12.28 | 306,729 | -0.06(-0.46%) |
Mar 22, 2017 | 12.27 | 12.35 | 12.24 | 12.34 | 261,691 | +0.08(+0.69%) |
Mar 21, 2017 | 12.43 | 12.47 | 12.23 | 12.25 | 380,574 | -0.19(-1.51%) |
Mar 20, 2017 | 12.38 | 12.44 | 12.36 | 12.44 | 254,616 | +0.09(+0.76%) |
Mar 17, 2017 | 12.45 | 12.49 | 12.32 | 12.35 | 554,942 | +0.03(+0.23%) |
Mar 16, 2017 | 12.26 | 12.36 | 12.24 | 12.32 | 542,618 | +0.43(+3.65%) |
Mar 15, 2017 | 11.54 | 11.89 | 11.48 | 11.88 | 1,500,398 | +0.27(+2.35%) |
Mar 14, 2017 | 11.58 | 11.64 | 11.56 | 11.61 | 218,648 | -0.08(-0.64%) |
Mar 13, 2017 | 11.65 | 11.71 | 11.64 | 11.69 | 306,020 | +0.05(+0.40%) |
Mar 10, 2017 | 11.61 | 11.64 | 11.55 | 11.64 | 137,164 | +0.10(+0.90%) |
Mar 09, 2017 | 11.58 | 11.58 | 11.48 | 11.54 | 138,340 | -0.04(-0.32%) |
Mar 08, 2017 | 11.60 | 11.65 | 11.55 | 11.57 | 188,833 | +0.18(+1.57%) |
Mar 07, 2017 | 11.38 | 11.42 | 11.38 | 11.39 | 134,512 | +0.05(+0.42%) |
Mar 06, 2017 | 11.35 | 11.39 | 11.31 | 11.35 | 128,509 | -0.06(-0.50%) |
Mar 03, 2017 | 11.38 | 11.41 | 11.31 | 11.40 | 147,933 | +0.05(+0.41%) |
Mar 02, 2017 | 11.40 | 11.41 | 11.34 | 11.36 | 411,691 | -0.20(-1.71%) |
Mar 01, 2017 | 11.46 | 11.57 | 11.44 | 11.55 | 351,666 | +0.16(+1.41%) |
Feb 28, 2017 | 11.43 | 11.43 | 11.38 | 11.39 | 137,732 | -0.09(-0.82%) |
Feb 27, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 112,419 | -0.11(-0.97%) |
Feb 24, 2017 | 11.61 | 11.66 | 11.58 | 11.60 | 184,185 | +0.26(+2.33%) |
Feb 23, 2017 | 11.35 | 11.39 | 11.28 | 11.34 | 213,093 | +0.08(+0.75%) |
Feb 22, 2017 | 11.32 | 11.32 | 11.23 | 11.25 | 169,136 | -0.11(-0.99%) |
Feb 21, 2017 | 11.35 | 11.38 | 11.30 | 11.37 | 295,212 | -0.09(-0.82%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.50%) | |
Feb 16, 2017 | 11.33 | 11.40 | 11.29 | 11.40 | 384,010 | -0.07(-0.58%) |
Feb 15, 2017 | 11.41 | 11.47 | 11.38 | 11.47 | 101,400 | +0.06(+0.50%) |
Feb 14, 2017 | 11.38 | 11.43 | 11.33 | 11.41 | 177,103 | -0.13(-1.14%) |
Feb 13, 2017 | 11.55 | 11.60 | 11.54 | 11.54 | 169,761 | -0.02(-0.16%) |
Feb 10, 2017 | 11.52 | 11.56 | 11.48 | 11.56 | 183,677 | +0.08(+0.66%) |
Feb 09, 2017 | 11.53 | 11.54 | 11.47 | 11.49 | 194,289 | -0.07(-0.57%) |
Feb 08, 2017 | 11.54 | 11.58 | 11.52 | 11.55 | 265,683 | +0.12(+1.07%) |
Feb 07, 2017 | 11.49 | 11.58 | 11.41 | 11.43 | 224,942 | +0.16(+1.42%) |
Feb 06, 2017 | 11.20 | 11.41 | 11.16 | 11.27 | 481,056 | +0.03(+0.25%) |
Feb 03, 2017 | 11.28 | 11.30 | 11.23 | 11.24 | 175,458 | -0.02(-0.17%) |
Feb 02, 2017 | 11.25 | 11.28 | 11.20 | 11.26 | 532,107 | +0.06(+0.50%) |
Feb 01, 2017 | 11.28 | 11.30 | 11.14 | 11.21 | 1,352,066 | -0.07(-0.58%) |
Jan 31, 2017 | 11.19 | 11.27 | 11.17 | 11.27 | 319,120 | +0.04(+0.34%) |
Jan 30, 2017 | 11.21 | 11.23 | 11.16 | 11.23 | 301,354 | +0.01(+0.08%) |
Jan 27, 2017 | 11.17 | 11.23 | 11.14 | 11.22 | 415,862 | +0.02(+0.17%) |
Jan 26, 2017 | 11.04 | 11.23 | 11.04 | 11.21 | 1,351,223 | +0.53(+4.94%) |
Jan 25, 2017 | 10.75 | 10.79 | 10.68 | 10.68 | 186,836 | -0.16(-1.48%) |
Jan 24, 2017 | 10.77 | 10.89 | 10.77 | 10.84 | 206,281 | +0.12(+1.14%) |
Jan 23, 2017 | 10.71 | 10.74 | 10.66 | 10.72 | 132,985 | +0.08(+0.71%) |
Jan 20, 2017 | 10.67 | 10.73 | 10.62 | 10.64 | 124,821 | -0.03(-0.26%) |
Jan 19, 2017 | 10.72 | 10.73 | 10.62 | 10.67 | 143,324 | -0.07(-0.61%) |
Jan 18, 2017 | 10.80 | 10.81 | 10.73 | 10.74 | 258,530 | -0.03(-0.26%) |
Jan 17, 2017 | 10.74 | 10.76 | 10.72 | 10.76 | 221,216 | -0.05(-0.44%) |
Jan 13, 2017 | 10.81 | 10.81 | 10.81 | 0 | +0.05(+0.44%) | |
Jan 12, 2017 | 10.70 | 10.76 | 10.66 | 10.76 | 259,401 | -0.05(-0.44%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.74 | 10.81 | 478,754 | -0.24(-2.13%) |
Jan 10, 2017 | 11.05 | 11.10 | 11.03 | 11.05 | 337,608 | -0.15(-1.35%) |
Jan 09, 2017 | 11.20 | 11.25 | 11.17 | 11.20 | 200,901 | +0.07(+0.59%) |
Jan 06, 2017 | 11.22 | 11.22 | 11.10 | 11.13 | 241,624 | -0.16(-1.42%) |
Jan 05, 2017 | 11.14 | 11.30 | 11.14 | 11.29 | 421,196 | +0.21(+1.87%) |
Jan 04, 2017 | 11.03 | 11.13 | 11.03 | 11.08 | 335,429 | +0.01(+0.09%) |