Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.79 | 12.14 | 11.74 | 11.84 | 641,579 | +0.05(+0.42%) |
Mar 30, 2017 | 11.84 | 12.04 | 11.64 | 11.79 | 448,218 | +0.00(+0.00%) |
Mar 29, 2017 | 11.69 | 11.89 | 11.67 | 11.79 | 485,589 | +0.15(+1.27%) |
Mar 28, 2017 | 11.20 | 11.74 | 11.20 | 11.64 | 619,754 | +0.44(+3.95%) |
Mar 27, 2017 | 11.15 | 11.45 | 11.05 | 11.20 | 477,936 | -0.05(-0.44%) |
Mar 24, 2017 | 10.91 | 11.40 | 10.91 | 11.25 | 337,309 | +0.34(+3.15%) |
Mar 23, 2017 | 10.76 | 11.10 | 10.46 | 10.91 | 255,604 | +0.05(+0.45%) |
Mar 22, 2017 | 10.96 | 11.05 | 10.76 | 10.86 | 243,524 | -0.15(-1.34%) |
Mar 21, 2017 | 11.60 | 11.74 | 10.91 | 11.01 | 446,307 | -0.49(-4.27%) |
Mar 20, 2017 | 11.55 | 11.79 | 11.30 | 11.50 | 563,743 | +0.25(+2.18%) |
Mar 17, 2017 | 10.96 | 11.50 | 10.76 | 11.25 | 1,300,827 | +0.25(+2.23%) |
Mar 16, 2017 | 11.20 | 11.30 | 10.96 | 11.01 | 417,166 | -0.20(-1.76%) |
Mar 15, 2017 | 11.05 | 11.20 | 10.96 | 11.20 | 333,513 | +0.20(+1.79%) |
Mar 14, 2017 | 11.15 | 11.15 | 10.88 | 11.01 | 277,356 | -0.10(-0.89%) |
Mar 13, 2017 | 10.96 | 11.15 | 10.88 | 11.10 | 380,941 | +0.31(+2.91%) |
Mar 10, 2017 | 10.84 | 11.13 | 10.59 | 10.79 | 495,470 | +0.00(+0.00%) |
Mar 09, 2017 | 10.74 | 10.94 | 10.40 | 10.79 | 740,675 | +0.20(+1.85%) |
Mar 08, 2017 | 10.99 | 10.99 | 10.54 | 10.59 | 311,049 | -0.29(-2.70%) |
Mar 07, 2017 | 10.69 | 11.18 | 10.59 | 10.89 | 590,633 | +0.25(+2.30%) |
Mar 06, 2017 | 11.03 | 11.08 | 10.62 | 10.64 | 487,426 | -0.49(-4.41%) |
Mar 03, 2017 | 10.79 | 11.23 | 10.45 | 11.13 | 962,740 | +0.78(+7.58%) |
Mar 02, 2017 | 10.45 | 10.90 | 10.35 | 10.35 | 1,025,916 | +0.15(+1.44%) |
Mar 01, 2017 | 10.15 | 10.30 | 9.931 | 10.20 | 687,836 | +0.29(+2.97%) |
Feb 28, 2017 | 9.980 | 10.20 | 9.857 | 9.907 | 503,060 | -0.15(-1.46%) |
Feb 27, 2017 | 9.612 | 10.08 | 9.563 | 10.05 | 379,200 | +0.44(+4.59%) |
Feb 24, 2017 | 10.00 | 10.10 | 9.612 | 9.612 | 415,549 | -0.44(-4.39%) |
Feb 23, 2017 | 9.907 | 10.13 | 9.907 | 10.05 | 167,357 | +0.15(+1.48%) |
Feb 22, 2017 | 9.956 | 10.15 | 9.857 | 9.907 | 439,628 | -0.20(-1.94%) |
Feb 21, 2017 | 10.05 | 10.20 | 9.956 | 10.10 | 246,551 | +0.10(+0.98%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.10(-0.97%) | |
Feb 16, 2017 | 10.40 | 10.49 | 9.907 | 10.10 | 638,659 | -0.25(-2.37%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.29 | 10.35 | 255,199 | -0.29(-2.76%) |
Feb 14, 2017 | 10.45 | 10.79 | 10.37 | 10.64 | 346,042 | +0.25(+2.36%) |
Feb 13, 2017 | 10.59 | 10.62 | 10.35 | 10.40 | 184,485 | -0.25(-2.30%) |
Feb 10, 2017 | 10.79 | 10.84 | 10.54 | 10.64 | 138,282 | -0.05(-0.46%) |
Feb 09, 2017 | 10.74 | 10.89 | 10.67 | 10.69 | 117,330 | -0.05(-0.46%) |
Feb 08, 2017 | 10.45 | 10.74 | 10.45 | 10.74 | 249,008 | +0.10(+0.92%) |
Feb 07, 2017 | 10.99 | 11.06 | 10.63 | 10.64 | 377,543 | -0.34(-3.13%) |
Feb 06, 2017 | 11.08 | 11.23 | 10.89 | 10.99 | 82,427 | -0.10(-0.89%) |
Feb 03, 2017 | 11.08 | 11.08 | 10.79 | 11.08 | 137,486 | +0.10(+0.89%) |
Feb 02, 2017 | 11.03 | 11.13 | 10.99 | 10.99 | 123,695 | -0.05(-0.44%) |
Feb 01, 2017 | 10.94 | 11.18 | 10.74 | 11.03 | 574,514 | +0.20(+1.81%) |
Jan 31, 2017 | 10.35 | 10.86 | 10.30 | 10.84 | 254,507 | +0.44(+4.25%) |
Jan 30, 2017 | 10.59 | 10.59 | 10.20 | 10.40 | 198,495 | -0.20(-1.85%) |
Jan 27, 2017 | 10.79 | 10.79 | 10.49 | 10.59 | 249,415 | -0.25(-2.26%) |
Jan 26, 2017 | 11.18 | 11.28 | 10.69 | 10.84 | 237,867 | -0.34(-3.07%) |
Jan 25, 2017 | 10.79 | 11.33 | 10.79 | 11.18 | 639,290 | +0.39(+3.64%) |
Jan 24, 2017 | 10.64 | 10.89 | 10.64 | 10.79 | 359,570 | +0.15(+1.38%) |
Jan 23, 2017 | 10.59 | 10.64 | 10.30 | 10.64 | 382,729 | +0.05(+0.46%) |
Jan 20, 2017 | 10.40 | 10.72 | 10.40 | 10.59 | 308,522 | +0.20(+1.89%) |
Jan 19, 2017 | 10.40 | 10.54 | 10.30 | 10.40 | 294,259 | +0.05(+0.47%) |
Jan 18, 2017 | 10.20 | 10.35 | 10.15 | 10.35 | 174,464 | +0.10(+0.96%) |
Jan 17, 2017 | 10.35 | 10.59 | 10.15 | 10.25 | 326,001 | -0.05(-0.48%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.48%) | |
Jan 12, 2017 | 10.40 | 10.62 | 10.10 | 10.25 | 285,523 | -0.15(-1.41%) |
Jan 11, 2017 | 10.35 | 10.59 | 10.30 | 10.40 | 178,986 | +0.00(+0.00%) |
Jan 10, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 241,943 | +0.25(+2.42%) |
Jan 09, 2017 | 10.10 | 10.40 | 9.956 | 10.15 | 245,051 | -0.10(-0.96%) |
Jan 06, 2017 | 10.25 | 10.45 | 9.956 | 10.25 | 318,165 | +0.15(+1.46%) |
Jan 05, 2017 | 10.59 | 10.64 | 10.10 | 10.10 | 781,349 | -0.59(-5.50%) |
Jan 04, 2017 | 10.45 | 10.79 | 10.35 | 10.69 | 1,251,936 | +0.29(+2.83%) |