Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.44 | 10.48 | 10.18 | 10.28 | 15,362 | -0.17(-1.63%) |
Mar 30, 2017 | 10.54 | 10.68 | 10.14 | 10.45 | 32,663 | -0.09(-0.85%) |
Mar 29, 2017 | 10.59 | 10.63 | 10.41 | 10.54 | 33,070 | +0.01(+0.09%) |
Mar 28, 2017 | 10.76 | 11.14 | 10.32 | 10.53 | 75,692 | -0.25(-2.32%) |
Mar 27, 2017 | 10.00 | 10.92 | 9.920 | 10.78 | 92,293 | +0.81(+8.12%) |
Mar 24, 2017 | 10.07 | 10.18 | 9.920 | 9.970 | 47,854 | -0.12(-1.19%) |
Mar 23, 2017 | 10.16 | 10.50 | 10.00 | 10.09 | 35,450 | -0.03(-0.30%) |
Mar 22, 2017 | 10.10 | 10.32 | 9.700 | 10.12 | 83,136 | +0.20(+2.02%) |
Mar 21, 2017 | 10.92 | 11.00 | 9.860 | 9.920 | 116,510 | -0.74(-6.94%) |
Mar 20, 2017 | 11.85 | 11.85 | 10.31 | 10.66 | 224,203 | -0.78(-6.82%) |
Mar 17, 2017 | 11.50 | 11.51 | 10.71 | 11.44 | 199,269 | -0.03(-0.26%) |
Mar 16, 2017 | 11.40 | 11.80 | 11.37 | 11.47 | 94,143 | +0.04(+0.35%) |
Mar 15, 2017 | 10.85 | 11.87 | 10.85 | 11.43 | 149,507 | +0.70(+6.52%) |
Mar 14, 2017 | 10.84 | 10.99 | 10.48 | 10.73 | 48,425 | -0.01(-0.09%) |
Mar 13, 2017 | 9.990 | 10.77 | 9.990 | 10.74 | 74,593 | +0.74(+7.40%) |
Mar 10, 2017 | 10.09 | 10.42 | 10.00 | 10.00 | 32,134 | -0.10(-0.99%) |
Mar 09, 2017 | 10.31 | 10.50 | 10.01 | 10.10 | 202,311 | -0.24(-2.32%) |
Mar 08, 2017 | 10.37 | 10.69 | 10.25 | 10.34 | 102,617 | -0.04(-0.39%) |
Mar 07, 2017 | 10.51 | 10.83 | 10.37 | 10.38 | 69,006 | -0.24(-2.26%) |
Mar 06, 2017 | 10.75 | 10.99 | 10.38 | 10.62 | 85,831 | -0.27(-2.48%) |
Mar 03, 2017 | 10.93 | 11.21 | 10.75 | 10.89 | 133,954 | -0.11(-1.00%) |
Mar 02, 2017 | 11.22 | 11.31 | 10.91 | 11.00 | 71,340 | -0.14(-1.26%) |
Mar 01, 2017 | 11.24 | 11.54 | 11.03 | 11.14 | 81,036 | +0.08(+0.72%) |
Feb 28, 2017 | 11.86 | 11.86 | 11.03 | 11.06 | 61,417 | -0.71(-6.03%) |
Feb 27, 2017 | 11.63 | 11.92 | 11.49 | 11.77 | 45,816 | +0.29(+2.53%) |
Feb 24, 2017 | 11.29 | 11.56 | 11.25 | 11.48 | 45,617 | +0.01(+0.09%) |
Feb 23, 2017 | 11.96 | 11.96 | 11.10 | 11.47 | 60,296 | -0.39(-3.29%) |
Feb 22, 2017 | 11.82 | 11.99 | 11.67 | 11.86 | 54,202 | +0.10(+0.85%) |
Feb 21, 2017 | 11.29 | 11.90 | 11.10 | 11.76 | 87,854 | +0.43(+3.80%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | -0.63(-5.27%) | |
Feb 16, 2017 | 11.75 | 12.19 | 11.64 | 11.96 | 71,111 | +0.05(+0.42%) |
Feb 15, 2017 | 12.36 | 12.64 | 11.75 | 11.91 | 134,027 | -0.53(-4.26%) |
Feb 14, 2017 | 12.80 | 12.80 | 12.29 | 12.44 | 57,218 | -0.11(-0.88%) |
Feb 13, 2017 | 12.46 | 12.56 | 12.29 | 12.55 | 58,899 | +0.31(+2.54%) |
Feb 10, 2017 | 12.52 | 12.74 | 12.08 | 12.24 | 105,469 | -0.26(-2.09%) |
Feb 09, 2017 | 12.37 | 12.80 | 12.37 | 12.50 | 104,845 | +0.05(+0.40%) |
Feb 08, 2017 | 12.70 | 12.77 | 12.25 | 12.45 | 89,133 | -0.11(-0.88%) |
Feb 07, 2017 | 12.45 | 13.00 | 12.25 | 12.56 | 144,056 | +0.13(+1.05%) |
Feb 06, 2017 | 11.39 | 12.49 | 11.23 | 12.43 | 241,380 | +1.41(+12.79%) |
Feb 03, 2017 | 10.95 | 11.13 | 10.88 | 11.02 | 76,093 | +0.10(+0.92%) |
Feb 02, 2017 | 10.67 | 11.25 | 10.50 | 10.92 | 143,796 | +0.58(+5.61%) |
Feb 01, 2017 | 10.80 | 10.80 | 10.32 | 10.34 | 30,295 | -0.25(-2.36%) |
Jan 31, 2017 | 10.51 | 10.60 | 10.43 | 10.59 | 35,497 | +0.02(+0.19%) |
Jan 30, 2017 | 10.87 | 10.98 | 10.41 | 10.57 | 50,679 | -0.29(-2.67%) |
Jan 27, 2017 | 11.13 | 11.24 | 10.70 | 10.86 | 71,178 | -0.41(-3.64%) |
Jan 26, 2017 | 11.28 | 11.40 | 11.15 | 11.27 | 29,115 | -0.03(-0.27%) |
Jan 25, 2017 | 11.66 | 11.72 | 11.25 | 11.30 | 54,183 | -0.01(-0.09%) |
Jan 24, 2017 | 11.61 | 11.66 | 11.22 | 11.31 | 35,833 | -0.16(-1.39%) |
Jan 23, 2017 | 11.50 | 11.72 | 11.40 | 11.47 | 56,542 | -0.03(-0.26%) |
Jan 20, 2017 | 11.30 | 11.62 | 11.17 | 11.50 | 59,074 | +0.23(+2.04%) |
Jan 19, 2017 | 10.90 | 11.41 | 10.90 | 11.27 | 68,496 | +0.29(+2.64%) |
Jan 18, 2017 | 11.12 | 11.12 | 10.84 | 10.98 | 41,522 | -0.04(-0.36%) |
Jan 17, 2017 | 11.22 | 11.47 | 10.80 | 11.02 | 100,314 | -0.03(-0.27%) |
Jan 13, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.37(+3.46%) | |
Jan 12, 2017 | 10.73 | 10.86 | 10.24 | 10.68 | 83,691 | -0.02(-0.19%) |
Jan 11, 2017 | 10.72 | 10.89 | 10.52 | 10.70 | 77,532 | -0.14(-1.29%) |
Jan 10, 2017 | 10.88 | 11.00 | 10.56 | 10.84 | 126,928 | -0.09(-0.82%) |
Jan 09, 2017 | 10.10 | 10.95 | 9.980 | 10.93 | 464,123 | +1.56(+16.65%) |
Jan 06, 2017 | 9.525 | 9.700 | 9.240 | 9.370 | 56,577 | -0.05(-0.53%) |
Jan 05, 2017 | 9.010 | 9.740 | 9.000 | 9.420 | 85,626 | +0.38(+4.20%) |
Jan 04, 2017 | 8.770 | 9.440 | 8.600 | 9.040 | 114,599 | +0.04(+0.44%) |