Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.54 | 12.59 | 12.52 | 12.58 | 164,607 | +0.05(+0.36%) |
Mar 30, 2017 | 12.50 | 12.53 | 12.48 | 12.53 | 160,239 | +0.04(+0.31%) |
Mar 29, 2017 | 12.42 | 12.51 | 12.42 | 12.50 | 227,247 | +0.04(+0.31%) |
Mar 28, 2017 | 12.45 | 12.46 | 12.39 | 12.46 | 161,250 | +0.05(+0.42%) |
Mar 27, 2017 | 12.36 | 12.41 | 12.33 | 12.41 | 226,629 | -0.01(-0.10%) |
Mar 24, 2017 | 12.42 | 12.46 | 12.39 | 12.42 | 177,763 | +0.03(+0.26%) |
Mar 23, 2017 | 12.39 | 12.45 | 12.38 | 12.39 | 253,455 | -0.01(-0.06%) |
Mar 22, 2017 | 12.38 | 12.44 | 12.35 | 12.39 | 200,779 | -0.01(-0.10%) |
Mar 21, 2017 | 12.46 | 12.48 | 12.37 | 12.41 | 172,101 | -0.03(-0.21%) |
Mar 20, 2017 | 12.49 | 12.51 | 12.43 | 12.43 | 129,094 | -0.06(-0.51%) |
Mar 17, 2017 | 12.50 | 12.51 | 12.46 | 12.50 | 151,902 | +0.02(+0.15%) |
Mar 16, 2017 | 12.48 | 12.53 | 12.45 | 12.48 | 238,188 | +0.01(+0.05%) |
Mar 15, 2017 | 12.38 | 12.50 | 12.38 | 12.47 | 226,767 | +0.11(+0.88%) |
Mar 14, 2017 | 12.36 | 12.38 | 12.30 | 12.36 | 153,295 | -0.01(-0.05%) |
Mar 13, 2017 | 12.36 | 12.43 | 12.35 | 12.37 | 154,937 | +0.00(+0.00%) |
Mar 10, 2017 | 12.34 | 12.45 | 12.34 | 12.37 | 292,677 | +0.04(+0.31%) |
Mar 09, 2017 | 12.37 | 12.42 | 12.28 | 12.33 | 212,194 | -0.06(-0.46%) |
Mar 08, 2017 | 12.49 | 12.52 | 12.38 | 12.39 | 209,886 | -0.13(-1.07%) |
Mar 07, 2017 | 12.53 | 12.54 | 12.50 | 12.52 | 268,950 | -0.03(-0.20%) |
Mar 06, 2017 | 12.56 | 12.58 | 12.53 | 12.55 | 134,400 | -0.04(-0.31%) |
Mar 03, 2017 | 12.60 | 12.60 | 12.56 | 12.59 | 413,281 | -0.03(-0.20%) |
Mar 02, 2017 | 12.64 | 12.65 | 12.59 | 12.61 | 284,707 | -0.04(-0.35%) |
Mar 01, 2017 | 12.64 | 12.69 | 12.61 | 12.66 | 198,217 | +0.04(+0.30%) |
Feb 28, 2017 | 12.62 | 12.63 | 12.58 | 12.62 | 231,897 | -0.01(-0.10%) |
Feb 27, 2017 | 12.64 | 12.66 | 12.61 | 12.63 | 211,229 | +0.01(+0.10%) |
Feb 24, 2017 | 12.59 | 12.62 | 12.55 | 12.62 | 354,562 | +0.00(+0.00%) |
Feb 23, 2017 | 12.60 | 12.65 | 12.59 | 12.62 | 222,556 | +0.01(+0.10%) |
Feb 22, 2017 | 12.60 | 12.63 | 12.57 | 12.60 | 194,727 | -0.02(-0.17%) |
Feb 21, 2017 | 12.55 | 12.64 | 12.55 | 12.63 | 142,922 | +0.06(+0.51%) |
Feb 17, 2017 | 12.56 | 12.56 | 12.56 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 12.57 | 12.62 | 12.56 | 12.58 | 196,088 | +0.01(+0.10%) |
Feb 15, 2017 | 12.52 | 12.57 | 12.49 | 12.57 | 441,881 | +0.03(+0.20%) |
Feb 14, 2017 | 12.51 | 12.58 | 12.49 | 12.54 | 165,559 | +0.01(+0.05%) |
Feb 13, 2017 | 12.56 | 12.57 | 12.53 | 12.54 | 172,618 | -0.01(-0.05%) |
Feb 10, 2017 | 12.51 | 12.55 | 12.49 | 12.54 | 195,898 | +0.04(+0.36%) |
Feb 09, 2017 | 12.47 | 12.52 | 12.47 | 12.50 | 267,990 | +0.04(+0.31%) |
Feb 08, 2017 | 12.40 | 12.47 | 12.38 | 12.46 | 227,641 | +0.03(+0.26%) |
Feb 07, 2017 | 12.47 | 12.48 | 12.40 | 12.43 | 520,801 | -0.03(-0.20%) |
Feb 06, 2017 | 12.47 | 12.49 | 12.43 | 12.45 | 160,313 | -0.01(-0.10%) |
Feb 03, 2017 | 12.45 | 12.50 | 12.45 | 12.47 | 242,727 | +0.03(+0.26%) |
Feb 02, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 176,131 | +0.04(+0.36%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.34 | 12.39 | 142,586 | -0.02(-0.15%) |
Jan 31, 2017 | 12.38 | 12.41 | 12.31 | 12.41 | 201,110 | +0.06(+0.52%) |
Jan 30, 2017 | 12.38 | 12.45 | 12.32 | 12.35 | 234,311 | -0.11(-0.85%) |
Jan 27, 2017 | 12.53 | 12.53 | 12.41 | 12.45 | 196,794 | -0.05(-0.38%) |
Jan 26, 2017 | 12.46 | 12.50 | 12.44 | 12.50 | 347,268 | +0.04(+0.36%) |
Jan 25, 2017 | 12.43 | 12.46 | 12.40 | 12.45 | 267,331 | +0.06(+0.46%) |
Jan 24, 2017 | 12.29 | 12.42 | 12.29 | 12.40 | 299,453 | +0.06(+0.52%) |
Jan 23, 2017 | 12.32 | 12.34 | 12.28 | 12.33 | 192,689 | +0.04(+0.31%) |
Jan 20, 2017 | 12.24 | 12.31 | 12.24 | 12.29 | 154,079 | +0.04(+0.34%) |
Jan 19, 2017 | 12.34 | 12.35 | 12.23 | 12.25 | 167,123 | -0.08(-0.67%) |
Jan 18, 2017 | 12.37 | 12.37 | 12.28 | 12.34 | 245,524 | +0.01(+0.05%) |
Jan 17, 2017 | 12.30 | 12.37 | 12.30 | 12.33 | 380,322 | +0.03(+0.26%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.28 | 12.31 | 12.23 | 12.30 | 197,174 | +0.01(+0.05%) |
Jan 11, 2017 | 12.24 | 12.32 | 12.22 | 12.29 | 106,112 | +0.04(+0.31%) |
Jan 10, 2017 | 12.24 | 12.30 | 12.24 | 12.25 | 178,740 | -0.03(-0.21%) |
Jan 09, 2017 | 12.30 | 12.34 | 12.27 | 12.28 | 153,407 | -0.05(-0.41%) |
Jan 06, 2017 | 12.34 | 12.36 | 12.29 | 12.33 | 229,938 | -0.01(-0.10%) |
Jan 05, 2017 | 12.31 | 12.37 | 12.29 | 12.34 | 238,819 | +0.02(+0.16%) |
Jan 04, 2017 | 12.23 | 12.34 | 12.23 | 12.32 | 362,912 | +0.11(+0.88%) |