Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.59 | 10.65 | 10.48 | 10.65 | 6,152 | -0.24(-2.21%) |
Mar 30, 2017 | 10.88 | 10.89 | 10.88 | 10.89 | 7,560 | +0.34(+3.22%) |
Mar 29, 2017 | 10.30 | 10.56 | 10.30 | 10.55 | 6,700 | +0.05(+0.48%) |
Mar 28, 2017 | 10.35 | 10.50 | 10.35 | 10.50 | 5,950 | +0.31(+3.09%) |
Mar 27, 2017 | 9.866 | 10.19 | 9.795 | 10.19 | 12,858 | +0.05(+0.48%) |
Mar 24, 2017 | 10.19 | 10.19 | 10.14 | 10.14 | 8,072 | -0.21(-2.01%) |
Mar 23, 2017 | 10.18 | 10.42 | 10.18 | 10.34 | 30,240 | +0.09(+0.93%) |
Mar 22, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 15,590 | +0.08(+0.79%) |
Mar 21, 2017 | 10.80 | 10.80 | 10.17 | 10.17 | 11,151 | -0.63(-5.83%) |
Mar 20, 2017 | 10.84 | 10.98 | 10.72 | 10.80 | 12,820 | -0.34(-3.07%) |
Mar 17, 2017 | 11.08 | 11.23 | 11.08 | 11.14 | 105,116 | +0.30(+2.78%) |
Mar 16, 2017 | 11.01 | 11.05 | 10.80 | 10.84 | 35,290 | +0.38(+3.64%) |
Mar 15, 2017 | 10.10 | 10.49 | 10.06 | 10.46 | 26,799 | +0.53(+5.31%) |
Mar 14, 2017 | 9.800 | 10.03 | 9.800 | 9.931 | 27,000 | -0.25(-2.43%) |
Mar 13, 2017 | 10.33 | 10.33 | 10.18 | 10.18 | 8,979 | +0.05(+0.49%) |
Mar 10, 2017 | 10.10 | 10.13 | 9.953 | 10.13 | 2,313 | +0.03(+0.34%) |
Mar 09, 2017 | 10.26 | 10.30 | 10.08 | 10.10 | 5,310 | -0.28(-2.74%) |
Mar 08, 2017 | 10.40 | 10.40 | 10.38 | 10.38 | 2,740 | -0.25(-2.37%) |
Mar 07, 2017 | 11.02 | 11.02 | 10.59 | 10.63 | 8,160 | -0.37(-3.34%) |
Mar 06, 2017 | 11.00 | 11.08 | 10.89 | 11.00 | 37,040 | -0.03(-0.30%) |
Mar 03, 2017 | 10.89 | 11.04 | 10.89 | 11.03 | 5,300 | +0.00(+0.03%) |
Mar 02, 2017 | 11.05 | 11.08 | 11.03 | 11.03 | 1,739 | -0.13(-1.17%) |
Mar 01, 2017 | 10.99 | 11.27 | 10.95 | 11.16 | 4,007 | +0.61(+5.77%) |
Feb 28, 2017 | 10.52 | 10.64 | 10.52 | 10.55 | 9,933 | -0.07(-0.66%) |
Feb 27, 2017 | 10.73 | 10.75 | 10.55 | 10.62 | 11,897 | +0.01(+0.10%) |
Feb 24, 2017 | 10.70 | 10.78 | 10.53 | 10.61 | 15,385 | -0.25(-2.29%) |
Feb 23, 2017 | 11.63 | 11.65 | 10.84 | 10.86 | 26,200 | -0.68(-5.90%) |
Feb 22, 2017 | 11.74 | 11.74 | 11.49 | 11.54 | 13,576 | -0.29(-2.48%) |
Feb 21, 2017 | 11.67 | 11.95 | 11.64 | 11.83 | 24,438 | +0.37(+3.23%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | -0.66(-5.42%) | |
Feb 16, 2017 | 12.38 | 12.39 | 12.12 | 12.12 | 8,070 | -0.34(-2.73%) |
Feb 15, 2017 | 12.48 | 12.50 | 12.34 | 12.46 | 13,606 | -0.23(-1.81%) |
Feb 14, 2017 | 12.65 | 12.69 | 12.63 | 12.69 | 16,700 | -0.38(-2.88%) |
Feb 13, 2017 | 13.10 | 13.39 | 13.04 | 13.07 | 17,282 | +0.18(+1.40%) |
Feb 10, 2017 | 13.00 | 13.00 | 12.89 | 12.89 | 9,250 | +0.54(+4.40%) |
Feb 09, 2017 | 12.31 | 12.34 | 12.31 | 12.34 | 9,545 | +0.02(+0.19%) |
Feb 08, 2017 | 12.36 | 12.37 | 12.26 | 12.32 | 3,067 | +0.22(+1.82%) |
Feb 07, 2017 | 12.24 | 12.32 | 12.10 | 12.10 | 2,631 | -0.21(-1.69%) |
Feb 06, 2017 | 12.27 | 12.31 | 12.27 | 12.31 | 68,130 | -0.09(-0.72%) |
Feb 03, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 2,938 | -0.58(-4.49%) |
Feb 02, 2017 | 13.15 | 13.17 | 12.98 | 12.98 | 11,000 | +0.14(+1.09%) |
Feb 01, 2017 | 12.52 | 12.84 | 12.52 | 12.84 | 10,750 | +0.47(+3.80%) |
Jan 31, 2017 | 12.56 | 12.68 | 12.37 | 12.37 | 4,841 | +0.30(+2.49%) |
Jan 30, 2017 | 12.23 | 12.25 | 12.00 | 12.07 | 207,335 | -0.48(-3.82%) |
Jan 27, 2017 | 12.49 | 12.68 | 12.49 | 12.55 | 136,214 | +0.02(+0.16%) |
Jan 26, 2017 | 12.90 | 12.90 | 12.51 | 12.53 | 9,952 | -0.57(-4.35%) |
Jan 25, 2017 | 13.20 | 13.22 | 13.08 | 13.10 | 8,041 | -0.08(-0.61%) |
Jan 24, 2017 | 12.84 | 13.26 | 12.65 | 13.18 | 18,403 | +0.57(+4.54%) |
Jan 23, 2017 | 12.71 | 12.73 | 12.59 | 12.61 | 94,900 | -0.02(-0.14%) |
Jan 20, 2017 | 12.67 | 12.68 | 12.53 | 12.62 | 9,690 | +0.01(+0.11%) |
Jan 19, 2017 | 12.48 | 12.68 | 12.45 | 12.61 | 20,153 | +0.03(+0.21%) |
Jan 18, 2017 | 12.70 | 12.70 | 12.59 | 12.59 | 30,485 | -0.27(-2.13%) |
Jan 17, 2017 | 12.69 | 12.86 | 12.69 | 12.86 | 1,300 | -0.24(-1.85%) |
Jan 13, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.49(+3.90%) | |
Jan 12, 2017 | 12.66 | 12.96 | 12.58 | 12.61 | 9,234 | +0.09(+0.71%) |
Jan 11, 2017 | 12.22 | 12.52 | 12.22 | 12.52 | 31,470 | +0.52(+4.33%) |
Jan 10, 2017 | 11.81 | 12.00 | 11.72 | 12.00 | 11,119 | +0.99(+9.01%) |
Jan 09, 2017 | 10.97 | 11.01 | 10.97 | 11.01 | 5,449 | -0.20(-1.80%) |
Jan 06, 2017 | 11.29 | 11.30 | 11.06 | 11.21 | 25,344 | -0.15(-1.32%) |
Jan 05, 2017 | 11.25 | 11.44 | 11.14 | 11.36 | 9,090 | +0.53(+4.89%) |
Jan 04, 2017 | 10.45 | 10.83 | 10.41 | 10.83 | 14,323 | +1.00(+10.17%) |