Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.63 | 12.77 | 12.60 | 12.68 | 1,454,449 | +0.01(+0.08%) |
Mar 30, 2017 | 12.61 | 12.71 | 12.54 | 12.67 | 1,706,900 | +0.05(+0.40%) |
Mar 29, 2017 | 12.71 | 12.76 | 12.59 | 12.62 | 1,867,907 | -0.09(-0.71%) |
Mar 28, 2017 | 12.82 | 12.83 | 12.55 | 12.71 | 1,915,788 | -0.11(-0.86%) |
Mar 27, 2017 | 12.10 | 12.91 | 12.04 | 12.82 | 4,327,393 | +0.84(+7.01%) |
Mar 24, 2017 | 12.03 | 12.04 | 11.71 | 11.98 | 1,795,132 | +0.37(+3.19%) |
Mar 23, 2017 | 11.64 | 11.71 | 11.54 | 11.61 | 1,583,680 | -0.05(-0.43%) |
Mar 22, 2017 | 12.29 | 12.32 | 11.57 | 11.66 | 3,822,414 | -0.64(-5.20%) |
Mar 21, 2017 | 12.12 | 12.41 | 12.07 | 12.30 | 3,898,041 | +0.23(+1.91%) |
Mar 20, 2017 | 12.05 | 12.11 | 11.94 | 12.07 | 1,320,032 | +0.05(+0.42%) |
Mar 17, 2017 | 12.24 | 12.37 | 12.01 | 12.02 | 2,737,186 | -0.25(-2.04%) |
Mar 16, 2017 | 12.02 | 12.32 | 12.01 | 12.27 | 2,761,210 | +0.27(+2.25%) |
Mar 15, 2017 | 11.80 | 12.04 | 11.80 | 12.00 | 1,886,674 | +0.23(+1.95%) |
Mar 14, 2017 | 11.75 | 11.81 | 11.66 | 11.77 | 1,448,095 | -0.12(-1.01%) |
Mar 13, 2017 | 11.85 | 11.96 | 11.73 | 11.89 | 1,305,969 | +0.03(+0.25%) |
Mar 10, 2017 | 11.84 | 11.94 | 11.74 | 11.86 | 1,199,770 | +0.07(+0.59%) |
Mar 09, 2017 | 11.73 | 11.83 | 11.69 | 11.79 | 1,303,311 | -0.02(-0.17%) |
Mar 08, 2017 | 11.75 | 11.88 | 11.71 | 11.81 | 1,394,626 | +0.06(+0.51%) |
Mar 07, 2017 | 11.88 | 11.97 | 11.72 | 11.75 | 1,363,531 | -0.18(-1.51%) |
Mar 06, 2017 | 12.03 | 12.05 | 11.91 | 11.93 | 1,845,251 | -0.20(-1.65%) |
Mar 03, 2017 | 12.20 | 12.24 | 12.06 | 12.13 | 1,041,127 | -0.09(-0.74%) |
Mar 02, 2017 | 12.20 | 12.35 | 12.15 | 12.22 | 1,033,059 | -0.06(-0.49%) |
Mar 01, 2017 | 12.27 | 12.31 | 12.15 | 12.28 | 2,744,600 | +0.10(+0.82%) |
Feb 28, 2017 | 12.18 | 12.24 | 12.11 | 12.18 | 2,011,040 | -0.04(-0.33%) |
Feb 27, 2017 | 12.01 | 12.24 | 11.89 | 12.22 | 1,632,544 | +0.17(+1.41%) |
Feb 24, 2017 | 12.14 | 12.22 | 11.96 | 12.05 | 1,216,273 | -0.11(-0.90%) |
Feb 23, 2017 | 12.09 | 12.21 | 12.05 | 12.16 | 1,861,355 | +0.07(+0.58%) |
Feb 22, 2017 | 12.20 | 12.27 | 12.06 | 12.09 | 1,394,015 | -0.12(-0.98%) |
Feb 21, 2017 | 12.44 | 12.55 | 12.15 | 12.21 | 1,972,681 | -0.18(-1.45%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.44 | 12.54 | 12.32 | 12.42 | 2,347,942 | -0.01(-0.08%) |
Feb 15, 2017 | 12.41 | 12.51 | 12.33 | 12.43 | 1,819,140 | -0.02(-0.16%) |
Feb 14, 2017 | 12.03 | 12.47 | 12.03 | 12.45 | 3,197,074 | +0.37(+3.06%) |
Feb 13, 2017 | 12.14 | 12.23 | 12.00 | 12.08 | 2,749,480 | +0.19(+1.60%) |
Feb 10, 2017 | 11.91 | 11.95 | 11.76 | 11.89 | 1,459,321 | -0.07(-0.59%) |
Feb 09, 2017 | 11.72 | 12.07 | 11.50 | 11.96 | 2,057,260 | +0.26(+2.22%) |
Feb 08, 2017 | 11.75 | 11.49 | 11.70 | 1,728,047 | +0.03(+0.26%) | |
Feb 07, 2017 | 11.80 | 11.90 | 11.63 | 11.67 | 1,014,942 | -0.12(-1.02%) |
Feb 06, 2017 | 11.69 | 11.82 | 11.60 | 11.79 | 1,873,357 | +0.15(+1.29%) |
Feb 03, 2017 | 11.65 | 11.91 | 11.50 | 11.64 | 980,418 | -0.03(-0.26%) |
Feb 02, 2017 | 11.59 | 11.79 | 11.49 | 11.67 | 1,143,223 | +0.00(+0.00%) |
Feb 01, 2017 | 11.79 | 11.85 | 11.53 | 11.67 | 1,702,168 | -0.04(-0.34%) |
Jan 31, 2017 | 11.48 | 11.82 | 11.44 | 11.71 | 2,641,533 | +0.20(+1.74%) |
Jan 30, 2017 | 11.63 | 11.71 | 11.35 | 11.51 | 1,367,077 | -0.21(-1.79%) |
Jan 27, 2017 | 11.63 | 11.72 | 11.54 | 11.72 | 967,079 | +0.14(+1.21%) |
Jan 26, 2017 | 11.54 | 11.70 | 11.53 | 11.58 | 1,522,063 | +0.09(+0.78%) |
Jan 25, 2017 | 11.38 | 11.51 | 11.10 | 11.49 | 1,483,016 | +0.19(+1.68%) |
Jan 24, 2017 | 11.22 | 11.42 | 11.01 | 11.30 | 1,626,302 | +0.08(+0.71%) |
Jan 23, 2017 | 11.37 | 11.43 | 11.14 | 11.22 | 1,365,025 | -0.20(-1.75%) |
Jan 20, 2017 | 11.49 | 11.70 | 11.22 | 11.42 | 1,552,564 | -0.03(-0.26%) |
Jan 19, 2017 | 11.65 | 11.74 | 11.37 | 11.45 | 1,983,836 | -0.25(-2.14%) |
Jan 18, 2017 | 11.81 | 11.91 | 11.65 | 11.70 | 2,002,136 | -0.11(-0.93%) |
Jan 17, 2017 | 11.75 | 11.88 | 11.60 | 11.81 | 1,448,682 | +0.08(+0.68%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.07(+0.60%) | |
Jan 12, 2017 | 11.73 | 11.75 | 11.48 | 11.66 | 1,726,909 | -0.16(-1.35%) |
Jan 11, 2017 | 11.83 | 11.92 | 11.63 | 11.82 | 2,272,771 | +0.03(+0.25%) |
Jan 10, 2017 | 11.60 | 12.00 | 11.42 | 11.79 | 6,710,320 | +1.01(+9.37%) |
Jan 09, 2017 | 10.66 | 10.84 | 10.59 | 10.78 | 2,042,083 | +0.09(+0.84%) |
Jan 06, 2017 | 10.58 | 10.73 | 10.24 | 10.69 | 2,205,846 | +0.16(+1.52%) |
Jan 05, 2017 | 10.73 | 10.73 | 10.48 | 10.53 | 4,639,744 | -0.26(-2.41%) |
Jan 04, 2017 | 10.94 | 10.99 | 10.70 | 10.79 | 2,921,186 | -0.14(-1.28%) |