Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.75 | 12.80 | 12.71 | 12.75 | 47,754 | +0.02(+0.15%) |
Mar 30, 2017 | 12.68 | 12.75 | 12.66 | 12.73 | 48,824 | +0.06(+0.46%) |
Mar 29, 2017 | 12.54 | 12.67 | 12.54 | 12.67 | 6,792 | +0.16(+1.25%) |
Mar 28, 2017 | 12.49 | 12.55 | 12.48 | 12.52 | 16,114 | +0.08(+0.63%) |
Mar 27, 2017 | 12.39 | 12.45 | 12.34 | 12.44 | 8,269 | +0.02(+0.16%) |
Mar 24, 2017 | 12.42 | 12.43 | 12.39 | 12.42 | 22,007 | -0.01(-0.08%) |
Mar 23, 2017 | 12.41 | 12.45 | 12.37 | 12.43 | 18,626 | +0.06(+0.47%) |
Mar 22, 2017 | 12.30 | 12.39 | 12.29 | 12.37 | 23,630 | +0.00(+0.00%) |
Mar 21, 2017 | 12.51 | 12.55 | 12.37 | 12.37 | 46,420 | -0.21(-1.66%) |
Mar 20, 2017 | 12.50 | 12.58 | 12.45 | 12.58 | 50,566 | +0.13(+1.05%) |
Mar 17, 2017 | 12.52 | 12.52 | 12.44 | 12.45 | 35,148 | -0.12(-0.93%) |
Mar 16, 2017 | 12.57 | 12.60 | 12.54 | 12.57 | 26,145 | +0.09(+0.70%) |
Mar 15, 2017 | 12.29 | 12.55 | 12.29 | 12.48 | 25,144 | +0.29(+2.40%) |
Mar 14, 2017 | 12.19 | 12.22 | 12.12 | 12.18 | 13,049 | -0.10(-0.79%) |
Mar 13, 2017 | 12.19 | 12.29 | 12.15 | 12.28 | 33,563 | +0.36(+3.03%) |
Mar 10, 2017 | 11.89 | 11.94 | 11.86 | 11.92 | 15,114 | +0.10(+0.83%) |
Mar 09, 2017 | 11.82 | 11.87 | 11.82 | 11.82 | 12,158 | +0.01(+0.08%) |
Mar 08, 2017 | 11.90 | 11.90 | 11.81 | 11.81 | 12,357 | -0.20(-1.63%) |
Mar 07, 2017 | 12.02 | 12.02 | 11.98 | 12.01 | 10,187 | +0.01(+0.08%) |
Mar 06, 2017 | 12.01 | 12.01 | 11.96 | 12.00 | 11,913 | +0.05(+0.41%) |
Mar 03, 2017 | 11.97 | 12.00 | 11.90 | 11.95 | 19,778 | +0.18(+1.49%) |
Mar 02, 2017 | 11.90 | 11.90 | 11.76 | 11.78 | 24,722 | -0.33(-2.74%) |
Mar 01, 2017 | 11.95 | 12.14 | 11.94 | 12.11 | 40,840 | +0.12(+0.98%) |
Feb 28, 2017 | 12.00 | 12.08 | 11.97 | 11.99 | 21,752 | +0.06(+0.49%) |
Feb 27, 2017 | 11.94 | 11.97 | 11.91 | 11.93 | 16,945 | -0.07(-0.57%) |
Feb 24, 2017 | 12.05 | 12.05 | 11.99 | 12.00 | 12,540 | -0.08(-0.65%) |
Feb 23, 2017 | 12.01 | 12.12 | 12.01 | 12.08 | 6,195 | +0.06(+0.49%) |
Feb 22, 2017 | 11.99 | 12.02 | 11.92 | 12.02 | 25,784 | -0.08(-0.69%) |
Feb 21, 2017 | 12.12 | 12.12 | 12.02 | 12.10 | 19,830 | +0.16(+1.35%) |
Feb 17, 2017 | 11.94 | 11.94 | 11.94 | 0 | -0.04(-0.33%) | |
Feb 16, 2017 | 12.01 | 12.06 | 11.97 | 11.98 | 29,949 | +0.05(+0.41%) |
Feb 15, 2017 | 11.88 | 11.94 | 11.85 | 11.93 | 41,225 | -0.14(-1.13%) |
Feb 14, 2017 | 12.08 | 12.10 | 12.03 | 12.07 | 19,293 | +0.01(+0.08%) |
Feb 13, 2017 | 12.13 | 12.13 | 12.02 | 12.06 | 18,047 | -0.04(-0.32%) |
Feb 10, 2017 | 12.14 | 12.15 | 12.08 | 12.10 | 47,928 | -0.03(-0.24%) |
Feb 09, 2017 | 12.06 | 12.15 | 12.06 | 12.13 | 27,431 | +0.09(+0.73%) |
Feb 08, 2017 | 11.99 | 12.06 | 11.92 | 12.04 | 35,161 | +0.19(+1.56%) |
Feb 07, 2017 | 11.86 | 11.86 | 11.78 | 11.85 | 14,117 | -0.10(-0.82%) |
Feb 06, 2017 | 11.92 | 11.99 | 11.91 | 11.95 | 18,070 | +0.08(+0.66%) |
Feb 03, 2017 | 11.85 | 11.91 | 11.81 | 11.87 | 22,486 | +0.08(+0.64%) |
Feb 02, 2017 | 11.85 | 11.85 | 11.76 | 11.80 | 30,557 | +0.00(+0.02%) |
Feb 01, 2017 | 11.76 | 11.84 | 11.71 | 11.79 | 87,694 | +0.20(+1.77%) |
Jan 31, 2017 | 11.55 | 11.61 | 11.51 | 11.59 | 23,354 | -0.06(-0.50%) |
Jan 30, 2017 | 11.61 | 11.66 | 11.59 | 11.65 | 36,770 | +0.09(+0.77%) |
Jan 27, 2017 | 11.53 | 11.58 | 11.51 | 11.56 | 11,489 | +0.12(+1.01%) |
Jan 26, 2017 | 11.40 | 11.47 | 11.40 | 11.44 | 4,345 | -0.03(-0.26%) |
Jan 25, 2017 | 11.39 | 11.47 | 11.39 | 11.47 | 10,235 | +0.15(+1.28%) |
Jan 24, 2017 | 11.27 | 11.37 | 11.21 | 11.33 | 13,555 | +0.17(+1.54%) |
Jan 23, 2017 | 11.13 | 11.16 | 11.06 | 11.16 | 9,102 | +0.16(+1.42%) |
Jan 20, 2017 | 11.02 | 11.02 | 10.98 | 11.00 | 5,709 | -0.12(-1.10%) |
Jan 19, 2017 | 11.15 | 11.17 | 11.10 | 11.12 | 11,617 | +0.09(+0.80%) |
Jan 18, 2017 | 11.08 | 11.09 | 10.98 | 11.03 | 8,548 | +0.03(+0.27%) |
Jan 17, 2017 | 10.94 | 11.03 | 10.93 | 11.00 | 26,493 | +0.06(+0.53%) |
Jan 13, 2017 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.98 | 10.98 | 10.95 | 10.95 | 8,906 | -0.03(-0.27%) |
Jan 11, 2017 | 10.94 | 10.98 | 10.82 | 10.98 | 12,795 | +0.23(+2.18%) |
Jan 10, 2017 | 10.73 | 10.79 | 10.72 | 10.74 | 33,665 | +0.06(+0.54%) |
Jan 09, 2017 | 10.70 | 10.71 | 10.67 | 10.68 | 6,192 | -0.06(-0.53%) |
Jan 06, 2017 | 10.71 | 10.75 | 10.69 | 10.74 | 20,688 | -0.05(-0.45%) |
Jan 05, 2017 | 10.64 | 10.79 | 10.64 | 10.79 | 8,310 | +0.20(+1.94%) |
Jan 04, 2017 | 10.58 | 10.60 | 10.57 | 10.58 | 19,960 | +0.12(+1.12%) |