Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.63 | 11.69 | 11.62 | 11.63 | 2,133 | +0.27(+2.40%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.32 | 11.36 | 2,230 | -0.08(-0.70%) |
Mar 29, 2017 | 11.45 | 11.47 | 11.41 | 11.44 | 3,640 | +0.01(+0.10%) |
Mar 28, 2017 | 11.41 | 11.43 | 11.38 | 11.43 | 7,464 | +0.05(+0.43%) |
Mar 27, 2017 | 11.33 | 11.38 | 11.30 | 11.38 | 1,874 | -0.03(-0.30%) |
Mar 24, 2017 | 11.42 | 11.43 | 11.40 | 11.41 | 2,438 | -0.10(-0.87%) |
Mar 23, 2017 | 11.49 | 11.51 | 11.49 | 11.51 | 4,142 | +0.05(+0.47%) |
Mar 22, 2017 | 11.38 | 11.46 | 11.38 | 11.46 | 1,005 | -0.19(-1.62%) |
Mar 21, 2017 | 11.87 | 11.87 | 11.64 | 11.64 | 1,349 | -0.19(-1.61%) |
Mar 20, 2017 | 11.90 | 11.96 | 11.84 | 11.84 | 2,567 | -0.39(-3.23%) |
Mar 17, 2017 | 12.27 | 12.27 | 12.23 | 12.23 | 770 | -0.03(-0.20%) |
Mar 16, 2017 | 12.20 | 12.76 | 12.14 | 12.26 | 2,617 | -0.12(-1.01%) |
Mar 15, 2017 | 12.26 | 12.38 | 12.24 | 12.38 | 4,082 | +0.22(+1.84%) |
Mar 14, 2017 | 12.15 | 12.16 | 12.15 | 12.16 | 816 | -0.04(-0.36%) |
Mar 13, 2017 | 12.25 | 12.27 | 12.20 | 12.20 | 6,599 | +0.17(+1.42%) |
Mar 10, 2017 | 12.06 | 12.06 | 12.03 | 12.03 | 635 | +0.09(+0.75%) |
Mar 09, 2017 | 12.08 | 12.21 | 11.89 | 11.94 | 46,407 | +0.39(+3.38%) |
Mar 08, 2017 | 11.57 | 11.61 | 11.53 | 11.55 | 1,570 | -0.13(-1.16%) |
Mar 07, 2017 | 11.72 | 11.72 | 11.69 | 11.69 | 5,700 | -0.18(-1.56%) |
Mar 06, 2017 | 11.85 | 11.87 | 11.81 | 11.87 | 2,287 | +0.02(+0.17%) |
Mar 03, 2017 | 11.91 | 11.93 | 11.85 | 11.85 | 2,386 | +0.05(+0.46%) |
Mar 02, 2017 | 11.91 | 11.91 | 11.79 | 11.80 | 879 | -0.16(-1.35%) |
Mar 01, 2017 | 11.89 | 11.97 | 11.89 | 11.96 | 4,563 | +0.31(+2.64%) |
Feb 28, 2017 | 11.70 | 11.74 | 11.65 | 11.65 | 3,788 | +0.14(+1.21%) |
Feb 27, 2017 | 11.48 | 11.57 | 11.48 | 11.51 | 3,081 | -0.01(-0.08%) |
Feb 24, 2017 | 11.38 | 11.52 | 11.38 | 11.52 | 3,333 | -0.34(-2.87%) |
Feb 23, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 1,642 | -0.08(-0.65%) |
Feb 22, 2017 | 11.97 | 12.02 | 11.94 | 11.94 | 1,964 | -0.15(-1.22%) |
Feb 21, 2017 | 12.10 | 12.10 | 12.04 | 12.08 | 2,016 | -0.29(-2.31%) |
Feb 16, 2017 | 12.37 | 12.37 | 12.37 | 0 | +0.05(+0.41%) | |
Feb 15, 2017 | 12.36 | 12.36 | 12.28 | 12.32 | 2,136 | +0.01(+0.11%) |
Feb 14, 2017 | 12.32 | 12.32 | 12.31 | 12.31 | 493 | -0.12(-0.99%) |
Feb 13, 2017 | 12.42 | 12.44 | 12.37 | 12.43 | 4,176 | +0.13(+1.02%) |
Feb 10, 2017 | 12.29 | 12.33 | 12.25 | 12.30 | 2,515 | +0.18(+1.52%) |
Feb 09, 2017 | 12.10 | 12.14 | 12.10 | 12.12 | 1,815 | +0.08(+0.66%) |
Feb 08, 2017 | 11.96 | 12.09 | 11.96 | 12.04 | 4,135 | -0.20(-1.63%) |
Feb 07, 2017 | 12.21 | 12.29 | 12.21 | 12.24 | 4,673 | +0.06(+0.49%) |
Feb 06, 2017 | 12.24 | 12.26 | 12.09 | 12.18 | 9,457 | -0.33(-2.64%) |
Feb 03, 2017 | 12.57 | 12.57 | 12.50 | 12.51 | 3,156 | -0.09(-0.67%) |
Feb 02, 2017 | 12.65 | 12.67 | 12.57 | 12.60 | 3,291 | -0.06(-0.51%) |
Feb 01, 2017 | 12.64 | 12.70 | 12.64 | 12.66 | 1,297 | +0.01(+0.08%) |
Jan 31, 2017 | 12.68 | 12.69 | 12.62 | 12.65 | 3,302 | -0.09(-0.70%) |
Jan 30, 2017 | 12.72 | 12.77 | 12.72 | 12.74 | 2,878 | -0.04(-0.28%) |
Jan 27, 2017 | 12.91 | 12.91 | 12.78 | 12.78 | 1,539 | -0.04(-0.27%) |
Jan 26, 2017 | 12.83 | 12.87 | 12.74 | 12.81 | 10,934 | -0.54(-4.04%) |
Jan 25, 2017 | 13.39 | 13.39 | 13.29 | 13.35 | 7,618 | +0.40(+3.09%) |
Jan 24, 2017 | 12.93 | 12.95 | 12.93 | 12.95 | 1,950 | +0.39(+3.11%) |
Jan 23, 2017 | 12.54 | 12.58 | 12.51 | 12.56 | 1,603 | -0.02(-0.16%) |
Jan 20, 2017 | 12.52 | 12.64 | 12.52 | 12.58 | 3,772 | +0.17(+1.33%) |
Jan 19, 2017 | 12.45 | 12.45 | 12.40 | 12.41 | 5,218 | -0.20(-1.55%) |
Jan 18, 2017 | 12.66 | 12.69 | 12.57 | 12.61 | 22,394 | -0.01(-0.08%) |
Jan 17, 2017 | 12.61 | 12.70 | 12.60 | 12.62 | 2,924 | +0.12(+0.96%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.26(+2.16%) | |
Jan 12, 2017 | 12.34 | 12.35 | 12.23 | 12.24 | 12,392 | -0.18(-1.48%) |
Jan 11, 2017 | 12.09 | 12.42 | 12.02 | 12.42 | 123,140 | +0.39(+3.24%) |
Jan 10, 2017 | 12.02 | 12.09 | 11.98 | 12.03 | 157,346 | +0.17(+1.43%) |
Jan 09, 2017 | 11.87 | 11.92 | 11.78 | 11.86 | 39,635 | -0.01(-0.08%) |
Jan 06, 2017 | 11.94 | 11.98 | 11.87 | 11.87 | 16,903 | -0.27(-2.22%) |
Jan 05, 2017 | 12.01 | 12.15 | 12.01 | 12.14 | 22,847 | +0.14(+1.17%) |
Jan 04, 2017 | 12.01 | 12.03 | 11.99 | 12.00 | 2,627 | +0.18(+1.48%) |