Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.48 | 12.58 | 12.22 | 12.32 | 28,735 | -0.07(-0.52%) |
Mar 30, 2017 | 12.56 | 12.62 | 12.28 | 12.39 | 61,054 | +0.01(+0.06%) |
Mar 29, 2017 | 12.06 | 12.48 | 12.06 | 12.38 | 113,082 | +0.35(+2.94%) |
Mar 28, 2017 | 12.09 | 12.17 | 11.98 | 12.03 | 16,309 | +0.04(+0.30%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 11.99 | 61,737 | +0.18(+1.53%) |
Mar 24, 2017 | 11.91 | 12.00 | 11.74 | 11.81 | 67,697 | -0.11(-0.91%) |
Mar 23, 2017 | 12.69 | 12.69 | 11.92 | 11.92 | 17,866 | -0.61(-4.84%) |
Mar 22, 2017 | 12.19 | 12.61 | 11.95 | 12.53 | 28,683 | +0.25(+2.00%) |
Mar 21, 2017 | 12.61 | 12.66 | 12.12 | 12.28 | 26,291 | -0.36(-2.86%) |
Mar 20, 2017 | 12.53 | 12.71 | 12.29 | 12.64 | 27,278 | +0.33(+2.70%) |
Mar 17, 2017 | 12.14 | 12.43 | 12.14 | 12.31 | 216,938 | +0.06(+0.53%) |
Mar 16, 2017 | 12.24 | 12.64 | 12.23 | 12.24 | 28,452 | +0.01(+0.12%) |
Mar 15, 2017 | 11.62 | 12.58 | 11.52 | 12.23 | 63,588 | +0.77(+6.75%) |
Mar 14, 2017 | 11.47 | 11.50 | 11.23 | 11.46 | 39,278 | +0.12(+1.08%) |
Mar 13, 2017 | 11.16 | 11.56 | 11.16 | 11.33 | 36,865 | +0.14(+1.23%) |
Mar 10, 2017 | 11.20 | 11.31 | 11.16 | 11.20 | 23,936 | -0.04(-0.32%) |
Mar 09, 2017 | 11.23 | 11.38 | 11.20 | 11.23 | 26,539 | -0.04(-0.33%) |
Mar 08, 2017 | 11.49 | 11.49 | 11.23 | 11.27 | 47,222 | -0.22(-1.89%) |
Mar 07, 2017 | 11.83 | 11.83 | 11.31 | 11.49 | 37,074 | -0.27(-2.33%) |
Mar 06, 2017 | 11.93 | 12.09 | 11.67 | 11.76 | 36,048 | +0.02(+0.18%) |
Mar 03, 2017 | 11.89 | 12.03 | 11.74 | 11.74 | 17,289 | -0.14(-1.22%) |
Mar 02, 2017 | 11.85 | 11.99 | 11.70 | 11.88 | 42,297 | +0.09(+0.73%) |
Mar 01, 2017 | 11.77 | 11.98 | 11.73 | 11.80 | 32,326 | -0.13(-1.09%) |
Feb 28, 2017 | 12.14 | 12.20 | 11.85 | 11.93 | 56,008 | -0.27(-2.25%) |
Feb 27, 2017 | 12.25 | 12.40 | 11.92 | 12.20 | 23,445 | -0.15(-1.23%) |
Feb 24, 2017 | 12.88 | 12.96 | 11.56 | 12.35 | 98,513 | -0.69(-5.26%) |
Feb 23, 2017 | 13.11 | 13.18 | 12.87 | 13.04 | 13,648 | +0.04(+0.28%) |
Feb 22, 2017 | 12.93 | 13.05 | 12.77 | 13.00 | 24,843 | +0.14(+1.07%) |
Feb 21, 2017 | 12.94 | 12.95 | 12.75 | 12.87 | 19,183 | +0.04(+0.34%) |
Feb 17, 2017 | 12.82 | 12.82 | 12.82 | 0 | +0.11(+0.86%) | |
Feb 16, 2017 | 12.93 | 12.97 | 12.69 | 12.71 | 5,535 | -0.25(-1.96%) |
Feb 15, 2017 | 13.00 | 13.10 | 12.84 | 12.97 | 15,387 | +0.12(+0.96%) |
Feb 14, 2017 | 12.93 | 12.93 | 12.64 | 12.84 | 29,963 | -0.12(-0.95%) |
Feb 13, 2017 | 13.11 | 13.11 | 12.89 | 12.97 | 13,295 | -0.07(-0.55%) |
Feb 10, 2017 | 13.04 | 13.04 | 12.85 | 13.04 | 38,904 | +0.02(+0.17%) |
Feb 09, 2017 | 12.93 | 13.08 | 12.85 | 13.02 | 42,226 | -0.00(-0.04%) |
Feb 08, 2017 | 12.94 | 13.06 | 12.91 | 13.02 | 49,297 | +0.07(+0.54%) |
Feb 07, 2017 | 12.94 | 13.06 | 12.93 | 12.95 | 15,859 | -0.03(-0.22%) |
Feb 06, 2017 | 13.11 | 13.13 | 12.97 | 12.98 | 23,398 | -0.12(-0.94%) |
Feb 03, 2017 | 13.08 | 13.17 | 12.97 | 13.10 | 18,614 | +0.17(+1.34%) |
Feb 02, 2017 | 13.13 | 13.28 | 12.82 | 12.93 | 38,580 | -0.22(-1.65%) |
Feb 01, 2017 | 13.50 | 13.56 | 13.15 | 13.15 | 26,977 | -0.28(-2.09%) |
Jan 31, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 25,067 | -0.16(-1.14%) |
Jan 30, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 20,900 | +0.03(+0.21%) |
Jan 27, 2017 | 13.65 | 13.76 | 13.55 | 13.55 | 20,988 | +0.01(+0.07%) |
Jan 26, 2017 | 13.72 | 13.73 | 13.53 | 13.55 | 29,523 | -0.17(-1.26%) |
Jan 25, 2017 | 13.59 | 13.72 | 13.56 | 13.72 | 36,512 | +0.21(+1.55%) |
Jan 24, 2017 | 13.70 | 13.80 | 13.42 | 13.51 | 27,001 | -0.08(-0.59%) |
Jan 23, 2017 | 13.85 | 13.85 | 13.51 | 13.59 | 21,875 | -0.04(-0.27%) |
Jan 20, 2017 | 13.98 | 14.00 | 13.47 | 13.63 | 39,557 | -0.14(-1.04%) |
Jan 19, 2017 | 13.40 | 13.92 | 13.40 | 13.77 | 42,586 | +0.28(+2.04%) |
Jan 18, 2017 | 13.73 | 13.80 | 13.47 | 13.49 | 40,391 | -0.20(-1.43%) |
Jan 17, 2017 | 13.58 | 13.72 | 13.52 | 13.69 | 38,522 | +0.28(+2.10%) |
Jan 13, 2017 | 13.41 | 13.41 | 13.41 | 0 | +0.30(+2.26%) | |
Jan 12, 2017 | 13.50 | 13.50 | 13.05 | 13.11 | 38,764 | -0.17(-1.31%) |
Jan 11, 2017 | 13.56 | 13.66 | 13.00 | 13.29 | 105,455 | -0.25(-1.82%) |
Jan 10, 2017 | 13.91 | 13.91 | 13.08 | 13.53 | 83,833 | -0.28(-2.04%) |
Jan 09, 2017 | 13.96 | 13.96 | 13.60 | 13.81 | 25,390 | -0.09(-0.68%) |
Jan 06, 2017 | 14.39 | 14.40 | 13.73 | 13.91 | 215,217 | -0.33(-2.33%) |
Jan 05, 2017 | 13.72 | 14.32 | 13.68 | 14.24 | 74,707 | +0.64(+4.67%) |
Jan 04, 2017 | 13.71 | 13.71 | 13.55 | 13.60 | 37,574 | +0.09(+0.70%) |
Jan 03, 2017 | 13.44 | 13.86 | 13.41 | 13.51 | 84,610 | +0.37(+2.80%) |
Dec 30, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.21(+1.62%) | |
Dec 29, 2016 | 13.73 | 13.73 | 12.51 | 12.93 | 107,500 | -0.56(-4.14%) |
Dec 28, 2016 | 13.62 | 13.81 | 13.41 | 13.49 | 129,306 | +0.09(+0.67%) |
Dec 27, 2016 | 13.60 | 13.81 | 13.36 | 13.40 | 54,914 | +0.00(+0.00%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.32%) | |
Dec 22, 2016 | 13.15 | 13.36 | 13.01 | 13.10 | 58,840 | +0.05(+0.39%) |
Dec 21, 2016 | 12.84 | 13.08 | 12.47 | 13.05 | 143,007 | +0.28(+2.21%) |
Dec 20, 2016 | 12.22 | 12.84 | 12.14 | 12.76 | 101,899 | +0.68(+5.62%) |
Dec 19, 2016 | 12.03 | 12.21 | 11.92 | 12.09 | 152,926 | +0.19(+1.58%) |
Dec 16, 2016 | 12.21 | 12.32 | 11.70 | 11.90 | 179,040 | -0.29(-2.37%) |
Dec 15, 2016 | 11.75 | 12.28 | 11.58 | 12.19 | 175,657 | +0.34(+2.87%) |
Dec 14, 2016 | 12.28 | 12.28 | 11.80 | 11.85 | 107,835 | -0.25(-2.09%) |
Dec 13, 2016 | 12.28 | 12.28 | 12.07 | 12.10 | 52,280 | -0.05(-0.42%) |
Dec 12, 2016 | 12.43 | 12.51 | 12.10 | 12.15 | 98,337 | -0.09(-0.77%) |
Dec 09, 2016 | 12.64 | 12.64 | 12.18 | 12.24 | 100,682 | -0.18(-1.45%) |
Dec 08, 2016 | 12.20 | 12.50 | 12.05 | 12.43 | 151,796 | +0.22(+1.84%) |
Dec 07, 2016 | 12.72 | 12.72 | 12.03 | 12.20 | 338,401 | +0.17(+1.44%) |
Dec 06, 2016 | 11.52 | 12.25 | 11.16 | 12.03 | 479,205 | +0.90(+8.12%) |
Dec 05, 2016 | 13.33 | 13.49 | 10.47 | 11.13 | 1,268,779 | -2.20(-16.53%) |
Dec 02, 2016 | 13.86 | 14.09 | 13.21 | 13.33 | 414,497 | -0.51(-3.66%) |