Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.06 | 13.11 | 13.06 | 13.07 | 9,058 | +0.02(+0.15%) |
Mar 30, 2017 | 13.05 | 13.05 | 13.05 | 13.05 | 150 | -0.09(-0.68%) |
Mar 29, 2017 | 13.14 | 13.14 | 13.14 | 13.14 | 265 | -0.03(-0.23%) |
Mar 28, 2017 | 13.20 | 13.20 | 13.17 | 13.17 | 527 | +0.08(+0.61%) |
Mar 24, 2017 | 13.09 | 13.09 | 13.09 | 89 | +0.11(+0.85%) | |
Mar 23, 2017 | 12.98 | 12.98 | 12.98 | 12.98 | 125 | +0.02(+0.15%) |
Mar 22, 2017 | 13.29 | 13.29 | 12.94 | 12.96 | 5,615 | +0.03(+0.23%) |
Mar 21, 2017 | 13.01 | 13.01 | 12.93 | 12.93 | 652 | -0.18(-1.37%) |
Mar 20, 2017 | 12.92 | 13.11 | 12.92 | 13.11 | 14,427 | +0.12(+0.92%) |
Mar 17, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 4,130 | -0.02(-0.15%) |
Mar 16, 2017 | 12.91 | 13.01 | 12.91 | 13.01 | 907 | +0.25(+1.96%) |
Mar 15, 2017 | 12.77 | 12.77 | 12.76 | 12.76 | 2,608 | +0.02(+0.16%) |
Mar 14, 2017 | 12.75 | 12.77 | 12.73 | 12.74 | 4,665 | -0.04(-0.31%) |
Mar 13, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 825 | +0.10(+0.79%) |
Mar 10, 2017 | 12.69 | 12.69 | 12.68 | 12.68 | 4,114 | +0.02(+0.16%) |
Mar 09, 2017 | 12.67 | 12.68 | 12.66 | 12.66 | 2,151 | -0.09(-0.71%) |
Mar 08, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 850 | +0.05(+0.39%) |
Mar 07, 2017 | 12.70 | 12.71 | 12.70 | 12.70 | 1,796 | +0.03(+0.24%) |
Mar 06, 2017 | 12.68 | 12.68 | 12.67 | 12.67 | 1,432 | +0.02(+0.16%) |
Mar 03, 2017 | 12.65 | 12.65 | 12.65 | 12.65 | 589 | +0.13(+1.04%) |
Mar 02, 2017 | 12.40 | 12.57 | 12.40 | 12.52 | 5,237 | -0.16(-1.26%) |
Mar 01, 2017 | 12.64 | 12.68 | 12.60 | 12.68 | 8,665 | +0.19(+1.52%) |
Feb 28, 2017 | 12.45 | 12.50 | 12.45 | 12.49 | 4,826 | +0.11(+0.89%) |
Feb 27, 2017 | 12.38 | 12.38 | 12.38 | 12.38 | 696 | -0.01(-0.08%) |
Feb 24, 2017 | 12.56 | 12.56 | 12.38 | 12.39 | 13,441 | -0.14(-1.12%) |
Feb 23, 2017 | 12.55 | 12.55 | 12.50 | 12.53 | 5,189 | -0.02(-0.16%) |
Feb 22, 2017 | 12.57 | 12.60 | 12.55 | 12.55 | 3,892 | +0.05(+0.40%) |
Feb 21, 2017 | 12.08 | 12.50 | 12.08 | 12.50 | 1,400 | +0.11(+0.89%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | +0.04(+0.32%) | |
Feb 16, 2017 | 12.41 | 12.42 | 12.35 | 12.35 | 2,521 | -0.01(-0.08%) |
Feb 14, 2017 | 12.36 | 12.36 | 12.36 | 107 | +0.02(+0.16%) | |
Feb 13, 2017 | 12.24 | 12.35 | 12.24 | 12.34 | 21,007 | -0.06(-0.48%) |
Feb 10, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 1,366 | +0.08(+0.65%) |
Feb 09, 2017 | 12.31 | 12.32 | 12.28 | 12.32 | 509 | +0.09(+0.74%) |
Feb 08, 2017 | 12.23 | 12.23 | 12.23 | 12.23 | 300 | +0.00(+0.00%) |
Feb 07, 2017 | 12.23 | 12.23 | 12.23 | 12.23 | 573 | +0.04(+0.33%) |
Feb 06, 2017 | 12.07 | 12.23 | 12.07 | 12.19 | 1,292 | +0.00(+0.00%) |
Feb 03, 2017 | 12.14 | 12.19 | 12.13 | 12.19 | 3,638 | +0.13(+1.08%) |
Feb 02, 2017 | 12.11 | 12.11 | 12.06 | 12.06 | 200 | -0.03(-0.25%) |
Feb 01, 2017 | 12.10 | 12.11 | 12.05 | 12.09 | 1,813 | +0.09(+0.75%) |
Jan 31, 2017 | 11.98 | 12.00 | 11.98 | 12.00 | 3,541 | -0.22(-1.80%) |
Jan 27, 2017 | 12.22 | 12.22 | 12.22 | 0 | +0.03(+0.25%) | |
Jan 26, 2017 | 12.29 | 12.29 | 12.19 | 12.19 | 3,342 | -0.01(-0.08%) |
Jan 25, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 170 | -0.04(-0.33%) |
Jan 24, 2017 | 12.24 | 12.24 | 12.24 | 12.24 | 500 | -0.02(-0.16%) |
Jan 23, 2017 | 11.90 | 12.26 | 11.90 | 12.26 | 1,849 | +0.11(+0.91%) |
Jan 20, 2017 | 12.09 | 12.15 | 12.09 | 12.15 | 3,765 | +0.09(+0.75%) |
Jan 19, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 200 | +0.06(+0.50%) |
Jan 18, 2017 | 12.13 | 12.13 | 11.93 | 12.00 | 1,993 | +0.09(+0.76%) |
Jan 17, 2017 | 11.88 | 11.93 | 11.88 | 11.91 | 3,080 | -0.22(-1.81%) |
Jan 16, 2017 | 12.13 | 12.14 | 12.13 | 12.13 | 1,135 | +0.14(+1.17%) |
Jan 12, 2017 | 11.99 | 11.99 | 11.99 | 146 | +0.09(+0.76%) | |
Jan 11, 2017 | 11.90 | 11.93 | 11.88 | 11.90 | 1,713 | -0.02(-0.17%) |
Jan 10, 2017 | 12.00 | 12.00 | 11.92 | 11.92 | 1,520 | +0.04(+0.34%) |
Jan 09, 2017 | 11.93 | 11.93 | 11.87 | 11.88 | 3,016 | -0.04(-0.34%) |