Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.13 | 12.28 | 12.13 | 12.24 | 266,848 | +0.07(+0.59%) |
Mar 30, 2017 | 12.06 | 12.22 | 11.88 | 12.17 | 286,146 | +0.14(+1.20%) |
Mar 29, 2017 | 12.06 | 12.10 | 11.88 | 12.03 | 440,038 | -0.04(-0.30%) |
Mar 28, 2017 | 12.24 | 12.31 | 11.99 | 12.06 | 346,544 | -0.25(-2.05%) |
Mar 27, 2017 | 12.13 | 12.49 | 12.06 | 12.31 | 638,381 | +0.22(+1.79%) |
Mar 24, 2017 | 11.92 | 12.17 | 11.85 | 12.10 | 629,026 | +0.18(+1.51%) |
Mar 23, 2017 | 11.88 | 11.92 | 11.70 | 11.92 | 716,558 | +0.07(+0.61%) |
Mar 22, 2017 | 11.67 | 11.95 | 11.56 | 11.85 | 607,364 | +0.11(+0.92%) |
Mar 21, 2017 | 11.88 | 11.88 | 11.45 | 11.74 | 1,157,675 | -0.11(-0.91%) |
Mar 20, 2017 | 11.81 | 12.06 | 11.63 | 11.85 | 928,514 | -0.04(-0.30%) |
Mar 17, 2017 | 11.95 | 12.31 | 11.85 | 11.88 | 1,771,466 | -0.11(-0.90%) |
Mar 16, 2017 | 11.99 | 12.06 | 11.52 | 11.99 | 3,298,551 | -0.07(-0.60%) |
Mar 15, 2017 | 12.13 | 12.82 | 11.88 | 12.06 | 1,062,343 | -0.07(-0.59%) |
Mar 14, 2017 | 11.88 | 12.21 | 11.85 | 12.13 | 405,397 | +0.18(+1.51%) |
Mar 13, 2017 | 12.06 | 12.13 | 11.92 | 11.95 | 839,294 | -0.22(-1.78%) |
Mar 10, 2017 | 12.21 | 12.35 | 12.10 | 12.17 | 428,780 | +0.00(+0.00%) |
Mar 09, 2017 | 12.21 | 12.35 | 12.10 | 12.17 | 1,032,871 | -0.14(-1.17%) |
Mar 08, 2017 | 12.42 | 12.49 | 12.10 | 12.31 | 760,926 | -0.11(-0.87%) |
Mar 07, 2017 | 12.57 | 12.57 | 12.33 | 12.42 | 341,566 | -0.11(-0.86%) |
Mar 06, 2017 | 12.60 | 12.60 | 12.39 | 12.53 | 261,289 | -0.11(-0.85%) |
Mar 03, 2017 | 12.53 | 12.67 | 12.35 | 12.64 | 286,836 | +0.11(+0.86%) |
Mar 02, 2017 | 12.78 | 12.78 | 12.49 | 12.53 | 325,956 | -0.29(-2.25%) |
Mar 01, 2017 | 12.60 | 12.85 | 12.57 | 12.82 | 588,585 | +0.32(+2.59%) |
Feb 28, 2017 | 12.60 | 12.71 | 12.39 | 12.49 | 492,088 | -0.11(-0.86%) |
Feb 27, 2017 | 12.53 | 12.75 | 12.35 | 12.60 | 815,208 | +0.14(+1.10%) |
Feb 24, 2017 | 12.68 | 12.80 | 12.38 | 12.46 | 1,037,348 | -0.36(-2.77%) |
Feb 23, 2017 | 13.32 | 13.32 | 12.75 | 12.82 | 968,036 | -0.46(-3.48%) |
Feb 22, 2017 | 13.28 | 13.39 | 13.17 | 13.28 | 509,493 | +0.00(+0.00%) |
Feb 21, 2017 | 13.42 | 13.46 | 13.25 | 13.28 | 524,139 | -0.07(-0.53%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.21 | 13.39 | 13.07 | 13.32 | 854,077 | +0.14(+1.08%) |
Feb 15, 2017 | 13.49 | 13.49 | 13.03 | 13.17 | 968,943 | -0.25(-1.85%) |
Feb 14, 2017 | 13.35 | 13.54 | 13.28 | 13.42 | 844,170 | +0.07(+0.53%) |
Feb 13, 2017 | 13.25 | 13.54 | 13.25 | 13.35 | 763,227 | +0.11(+0.80%) |
Feb 10, 2017 | 13.42 | 13.46 | 13.14 | 13.25 | 361,360 | -0.11(-0.80%) |
Feb 09, 2017 | 13.28 | 13.46 | 13.16 | 13.35 | 744,285 | +0.04(+0.27%) |
Feb 08, 2017 | 13.21 | 13.35 | 13.00 | 13.32 | 804,079 | +0.11(+0.81%) |
Feb 07, 2017 | 13.17 | 13.25 | 13.10 | 13.21 | 507,674 | +0.07(+0.54%) |
Feb 06, 2017 | 13.28 | 13.28 | 13.00 | 13.14 | 665,449 | -0.04(-0.27%) |
Feb 03, 2017 | 13.07 | 13.32 | 13.07 | 13.17 | 740,108 | +0.11(+0.81%) |
Feb 02, 2017 | 12.82 | 13.10 | 12.46 | 13.07 | 875,676 | +0.46(+3.66%) |
Feb 01, 2017 | 12.64 | 12.78 | 12.39 | 12.61 | 1,349,406 | +0.14(+1.14%) |
Jan 31, 2017 | 12.71 | 12.75 | 12.25 | 12.46 | 1,055,268 | -0.21(-1.68%) |
Jan 30, 2017 | 12.64 | 12.78 | 12.61 | 12.68 | 980,093 | +0.07(+0.56%) |
Jan 27, 2017 | 12.68 | 12.78 | 12.36 | 12.61 | 954,611 | -0.11(-0.84%) |
Jan 26, 2017 | 12.86 | 12.86 | 12.48 | 12.71 | 654,360 | -0.04(-0.28%) |
Jan 25, 2017 | 13.03 | 13.07 | 12.57 | 12.75 | 1,623,544 | +0.00(+0.00%) |
Jan 24, 2017 | 12.43 | 13.10 | 12.18 | 12.75 | 2,075,152 | +0.53(+4.36%) |
Jan 23, 2017 | 11.86 | 12.43 | 11.79 | 12.22 | 1,650,060 | +0.57(+4.88%) |
Jan 20, 2017 | 11.51 | 11.72 | 11.38 | 11.65 | 471,341 | +0.14(+1.23%) |
Jan 19, 2017 | 11.36 | 11.58 | 11.36 | 11.51 | 362,370 | +0.21(+1.89%) |
Jan 18, 2017 | 11.43 | 11.47 | 11.21 | 11.29 | 372,862 | -0.14(-1.24%) |
Jan 17, 2017 | 11.33 | 11.47 | 11.33 | 11.43 | 395,540 | +0.04(+0.31%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.47 | 11.54 | 11.33 | 11.43 | 334,166 | -0.14(-1.23%) |
Jan 11, 2017 | 11.40 | 11.58 | 11.33 | 11.58 | 292,194 | +0.18(+1.56%) |
Jan 10, 2017 | 11.36 | 11.65 | 11.36 | 11.40 | 256,655 | +0.00(+0.00%) |
Jan 09, 2017 | 12.00 | 12.00 | 11.36 | 11.40 | 407,850 | -0.32(-2.73%) |
Jan 06, 2017 | 11.54 | 11.90 | 11.54 | 11.72 | 702,382 | +0.25(+2.17%) |
Jan 05, 2017 | 11.79 | 11.86 | 11.47 | 11.47 | 451,403 | -0.32(-2.71%) |
Jan 04, 2017 | 11.47 | 11.90 | 11.40 | 11.79 | 653,062 | +0.39(+3.43%) |