Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.80 | 12.85 | 12.65 | 12.70 | 7,974 | +0.10(+0.79%) |
Mar 30, 2017 | 12.65 | 12.75 | 12.45 | 12.60 | 4,546 | -0.05(-0.40%) |
Mar 29, 2017 | 12.68 | 12.85 | 12.45 | 12.65 | 7,921 | +0.25(+2.02%) |
Mar 28, 2017 | 12.55 | 12.80 | 12.40 | 12.40 | 23,609 | -0.10(-0.80%) |
Mar 27, 2017 | 12.05 | 12.55 | 11.95 | 12.50 | 22,857 | -0.02(-0.13%) |
Mar 24, 2017 | 12.18 | 12.52 | 11.89 | 12.52 | 1,188 | +0.84(+7.16%) |
Mar 23, 2017 | 11.68 | 11.68 | 11.68 | 11.68 | 205 | -0.72(-5.81%) |
Mar 22, 2017 | 12.65 | 12.65 | 12.40 | 12.40 | 855 | -0.05(-0.40%) |
Mar 21, 2017 | 12.45 | 12.70 | 12.05 | 12.45 | 10,275 | -0.45(-3.49%) |
Mar 20, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 3,368 | -0.05(-0.39%) |
Mar 17, 2017 | 12.80 | 13.00 | 12.45 | 12.95 | 113,105 | +0.30(+2.37%) |
Mar 16, 2017 | 12.85 | 12.85 | 12.60 | 12.65 | 11,283 | +0.00(+0.00%) |
Mar 15, 2017 | 12.45 | 12.90 | 12.25 | 12.65 | 13,949 | +0.15(+1.20%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.35 | 12.50 | 7,409 | +0.10(+0.81%) |
Mar 13, 2017 | 12.50 | 12.50 | 12.20 | 12.40 | 8,523 | +0.15(+1.22%) |
Mar 10, 2017 | 11.82 | 12.45 | 11.82 | 12.25 | 15,559 | +0.25(+2.08%) |
Mar 09, 2017 | 12.55 | 12.64 | 11.90 | 12.00 | 27,774 | -0.60(-4.76%) |
Mar 08, 2017 | 12.00 | 12.90 | 11.77 | 12.60 | 11,775 | +0.60(+5.00%) |
Mar 07, 2017 | 12.00 | 12.00 | 11.35 | 12.00 | 22,796 | -0.05(-0.41%) |
Mar 06, 2017 | 11.95 | 12.15 | 11.90 | 12.05 | 16,266 | +0.10(+0.84%) |
Mar 03, 2017 | 11.86 | 11.95 | 11.71 | 11.95 | 2,175 | +0.05(+0.42%) |
Mar 02, 2017 | 12.05 | 12.10 | 11.80 | 11.90 | 102,560 | -0.15(-1.24%) |
Mar 01, 2017 | 12.25 | 12.40 | 11.95 | 12.05 | 10,998 | -0.05(-0.41%) |
Feb 28, 2017 | 12.15 | 12.15 | 11.97 | 12.10 | 7,203 | +0.00(+0.00%) |
Feb 27, 2017 | 11.45 | 14.05 | 11.45 | 12.10 | 6,247 | +0.40(+3.42%) |
Feb 24, 2017 | 11.02 | 11.80 | 11.02 | 11.70 | 16,391 | +0.40(+3.54%) |
Feb 23, 2017 | 11.50 | 11.54 | 11.30 | 11.30 | 1,965 | -0.20(-1.74%) |
Feb 22, 2017 | 11.45 | 11.60 | 11.30 | 11.50 | 6,424 | +0.15(+1.32%) |
Feb 21, 2017 | 11.55 | 11.57 | 11.30 | 11.35 | 21,343 | -0.11(-0.97%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.01(+0.10%) | |
Feb 16, 2017 | 11.60 | 11.60 | 11.45 | 11.45 | 1,237 | +0.05(+0.44%) |
Feb 15, 2017 | 11.36 | 11.55 | 11.36 | 11.40 | 1,762 | +0.00(+0.00%) |
Feb 14, 2017 | 11.35 | 11.40 | 11.35 | 11.40 | 4,628 | +0.05(+0.44%) |
Feb 13, 2017 | 11.40 | 11.40 | 11.35 | 11.35 | 6,144 | -0.05(-0.44%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.37 | 11.40 | 3,921 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 10,526 | +0.05(+0.44%) |
Feb 08, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 5,578 | -0.25(-2.16%) |
Feb 07, 2017 | 11.65 | 11.65 | 11.60 | 11.60 | 2,361 | +0.12(+1.01%) |
Feb 06, 2017 | 11.45 | 11.48 | 11.45 | 11.48 | 1,547 | +0.08(+0.74%) |
Feb 03, 2017 | 11.65 | 11.80 | 11.35 | 11.40 | 12,269 | -0.30(-2.56%) |
Feb 02, 2017 | 11.46 | 11.74 | 11.46 | 11.70 | 9,478 | +0.00(+0.00%) |
Feb 01, 2017 | 11.90 | 12.05 | 11.68 | 11.70 | 7,051 | -0.35(-2.90%) |
Jan 31, 2017 | 11.00 | 12.05 | 10.99 | 12.05 | 15,334 | +1.06(+9.65%) |
Jan 30, 2017 | 10.90 | 11.00 | 10.85 | 10.99 | 8,719 | +0.06(+0.58%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.93 | 10.93 | 1,034 | -0.12(-1.12%) |
Jan 26, 2017 | 10.99 | 11.10 | 10.90 | 11.05 | 11,082 | -0.00(-0.01%) |
Jan 25, 2017 | 11.10 | 11.10 | 10.75 | 11.05 | 7,864 | -0.05(-0.45%) |
Jan 24, 2017 | 10.85 | 11.10 | 10.74 | 11.10 | 4,374 | +0.20(+1.83%) |
Jan 23, 2017 | 10.65 | 10.95 | 10.65 | 10.90 | 5,460 | +0.15(+1.40%) |
Jan 20, 2017 | 10.75 | 10.90 | 10.75 | 10.75 | 11,726 | +0.00(+0.00%) |
Jan 19, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,373 | +0.20(+1.90%) |
Jan 18, 2017 | 10.75 | 10.85 | 10.55 | 10.55 | 5,567 | -0.25(-2.31%) |
Jan 17, 2017 | 10.65 | 10.85 | 10.65 | 10.80 | 2,061 | +0.25(+2.37%) |
Jan 13, 2017 | 10.55 | 10.55 | 10.55 | 0 | -0.29(-2.66%) | |
Jan 12, 2017 | 10.80 | 10.84 | 10.75 | 10.84 | 537 | +0.24(+2.25%) |
Jan 11, 2017 | 10.52 | 10.65 | 10.49 | 10.60 | 1,967 | -0.05(-0.47%) |
Jan 10, 2017 | 10.88 | 10.88 | 10.50 | 10.65 | 2,748 | -0.15(-1.39%) |
Jan 09, 2017 | 10.80 | 11.20 | 10.70 | 10.80 | 30,596 | +0.05(+0.47%) |
Jan 06, 2017 | 10.85 | 10.85 | 10.75 | 10.75 | 3,084 | +0.05(+0.47%) |
Jan 05, 2017 | 10.72 | 10.90 | 10.70 | 10.70 | 3,689 | -0.15(-1.38%) |
Jan 04, 2017 | 10.77 | 10.90 | 10.77 | 10.85 | 1,646 | +0.25(+2.36%) |