Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.09 | 12.14 | 12.09 | 12.11 | 123,410 | +0.02(+0.20%) |
Mar 30, 2017 | 12.12 | 12.14 | 12.07 | 12.09 | 200,460 | -0.08(-0.69%) |
Mar 29, 2017 | 12.16 | 12.17 | 12.15 | 12.17 | 107,180 | +0.03(+0.21%) |
Mar 28, 2017 | 12.22 | 12.22 | 12.12 | 12.14 | 237,160 | -0.04(-0.36%) |
Mar 27, 2017 | 12.23 | 12.24 | 12.17 | 12.19 | 160,670 | +0.07(+0.58%) |
Mar 24, 2017 | 12.08 | 12.15 | 12.08 | 12.12 | 208,110 | +0.01(+0.06%) |
Mar 23, 2017 | 12.15 | 12.15 | 12.07 | 12.11 | 287,420 | -0.01(-0.07%) |
Mar 22, 2017 | 12.12 | 12.15 | 12.11 | 12.12 | 417,940 | +0.03(+0.24%) |
Mar 21, 2017 | 12.02 | 12.11 | 12.01 | 12.09 | 159,850 | +0.10(+0.83%) |
Mar 20, 2017 | 11.97 | 11.99 | 11.96 | 11.99 | 104,780 | +0.05(+0.42%) |
Mar 17, 2017 | 11.93 | 11.96 | 11.93 | 11.94 | 464,330 | +0.03(+0.26%) |
Mar 16, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 204,810 | +0.06(+0.50%) |
Mar 15, 2017 | 11.66 | 11.85 | 11.63 | 11.85 | 221,220 | +0.21(+1.77%) |
Mar 14, 2017 | 11.68 | 11.73 | 11.63 | 11.64 | 126,440 | -0.05(-0.46%) |
Mar 13, 2017 | 11.69 | 11.71 | 11.69 | 11.70 | 267,420 | +0.00(+0.00%) |
Mar 10, 2017 | 11.67 | 11.70 | 11.65 | 11.70 | 171,300 | +0.02(+0.20%) |
Mar 09, 2017 | 11.71 | 11.73 | 11.67 | 11.68 | 237,230 | -0.06(-0.55%) |
Mar 08, 2017 | 11.73 | 11.76 | 11.73 | 11.74 | 199,690 | -0.07(-0.60%) |
Mar 07, 2017 | 11.84 | 11.85 | 11.80 | 11.81 | 205,000 | -0.10(-0.84%) |
Mar 06, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 701,860 | -0.08(-0.66%) |
Mar 03, 2017 | 11.94 | 12.00 | 11.88 | 11.99 | 497,160 | -0.01(-0.08%) |
Mar 02, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 325,320 | -0.14(-1.17%) |
Mar 01, 2017 | 12.04 | 12.14 | 12.03 | 12.14 | 362,190 | -0.02(-0.15%) |
Feb 28, 2017 | 12.21 | 12.22 | 12.13 | 12.16 | 422,170 | +0.00(+0.03%) |
Feb 27, 2017 | 12.22 | 12.27 | 12.15 | 12.16 | 223,440 | -0.05(-0.41%) |
Feb 24, 2017 | 12.23 | 12.23 | 12.17 | 12.21 | 348,790 | +0.07(+0.62%) |
Feb 23, 2017 | 12.11 | 12.15 | 12.11 | 12.13 | 323,180 | +0.10(+0.84%) |
Feb 22, 2017 | 12.01 | 12.03 | 11.96 | 12.03 | 150,080 | +0.02(+0.17%) |
Feb 21, 2017 | 11.95 | 12.03 | 11.91 | 12.01 | 304,660 | +0.01(+0.05%) |
Feb 17, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.04(-0.32%) | |
Feb 16, 2017 | 12.04 | 12.07 | 12.02 | 12.04 | 249,810 | +0.06(+0.53%) |
Feb 15, 2017 | 11.86 | 11.98 | 11.85 | 11.98 | 237,280 | +0.05(+0.42%) |
Feb 14, 2017 | 11.99 | 11.99 | 11.89 | 11.93 | 314,930 | +0.02(+0.14%) |
Feb 13, 2017 | 11.90 | 11.92 | 11.85 | 11.91 | 272,140 | -0.07(-0.58%) |
Feb 10, 2017 | 11.91 | 12.02 | 11.91 | 11.98 | 375,840 | +0.02(+0.17%) |
Feb 09, 2017 | 12.08 | 12.09 | 11.96 | 11.96 | 218,230 | -0.09(-0.76%) |
Feb 08, 2017 | 12.05 | 12.08 | 12.02 | 12.05 | 346,690 | +0.07(+0.62%) |
Feb 07, 2017 | 11.96 | 12.00 | 11.96 | 11.98 | 197,670 | -0.02(-0.17%) |
Feb 06, 2017 | 11.95 | 12.01 | 11.91 | 12.00 | 417,760 | +0.16(+1.33%) |
Feb 03, 2017 | 11.81 | 11.86 | 11.80 | 11.84 | 187,940 | +0.03(+0.23%) |
Feb 02, 2017 | 11.86 | 11.89 | 11.80 | 11.81 | 511,210 | +0.07(+0.55%) |
Feb 01, 2017 | 11.70 | 11.77 | 11.65 | 11.75 | 268,960 | -0.03(-0.23%) |
Jan 31, 2017 | 11.75 | 11.80 | 11.75 | 11.78 | 428,770 | +0.15(+1.31%) |
Jan 30, 2017 | 11.60 | 11.64 | 11.59 | 11.62 | 290,270 | +0.05(+0.42%) |
Jan 27, 2017 | 11.51 | 11.58 | 11.51 | 11.57 | 132,850 | +0.02(+0.16%) |
Jan 26, 2017 | 11.54 | 11.57 | 11.52 | 11.55 | 2,154,750 | -0.10(-0.89%) |
Jan 25, 2017 | 11.65 | 11.66 | 11.60 | 11.66 | 261,610 | -0.09(-0.77%) |
Jan 24, 2017 | 11.80 | 11.83 | 11.72 | 11.75 | 444,750 | -0.06(-0.49%) |
Jan 23, 2017 | 11.79 | 11.84 | 11.75 | 11.81 | 383,420 | +0.07(+0.63%) |
Jan 20, 2017 | 11.68 | 11.79 | 11.67 | 11.73 | 361,580 | +0.02(+0.19%) |
Jan 19, 2017 | 11.66 | 11.72 | 11.62 | 11.71 | 326,110 | +0.00(+0.00%) |
Jan 18, 2017 | 11.81 | 11.82 | 11.69 | 11.71 | 528,720 | -0.10(-0.85%) |
Jan 17, 2017 | 11.80 | 11.82 | 11.78 | 11.81 | 435,440 | +0.17(+1.45%) |
Jan 13, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.67 | 11.71 | 11.60 | 11.62 | 277,460 | +0.05(+0.40%) |
Jan 11, 2017 | 11.51 | 11.64 | 11.44 | 11.58 | 185,550 | +0.04(+0.36%) |
Jan 10, 2017 | 11.52 | 11.57 | 11.49 | 11.53 | 153,930 | +0.05(+0.40%) |
Jan 09, 2017 | 11.47 | 11.52 | 11.44 | 11.49 | 278,380 | +0.09(+0.78%) |
Jan 06, 2017 | 11.41 | 11.45 | 11.39 | 11.40 | 197,990 | -0.08(-0.68%) |
Jan 05, 2017 | 11.44 | 11.51 | 11.44 | 11.48 | 214,550 | +0.17(+1.52%) |
Jan 04, 2017 | 11.34 | 11.34 | 11.28 | 11.30 | 213,250 | +0.04(+0.39%) |