Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.36 | 12.50 | 12.36 | 12.47 | 262,013 | +0.07(+0.59%) |
Mar 30, 2017 | 12.28 | 12.45 | 12.10 | 12.39 | 280,961 | +0.15(+1.20%) |
Mar 29, 2017 | 12.28 | 12.32 | 12.10 | 12.25 | 432,065 | -0.04(-0.30%) |
Mar 28, 2017 | 12.47 | 12.54 | 12.21 | 12.28 | 340,265 | -0.26(-2.05%) |
Mar 27, 2017 | 12.36 | 12.72 | 12.28 | 12.54 | 626,814 | +0.22(+1.79%) |
Mar 24, 2017 | 12.14 | 12.39 | 12.06 | 12.32 | 617,629 | +0.18(+1.51%) |
Mar 23, 2017 | 12.10 | 12.14 | 11.92 | 12.14 | 703,575 | +0.07(+0.61%) |
Mar 22, 2017 | 11.88 | 12.17 | 11.77 | 12.06 | 596,359 | +0.11(+0.92%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.66 | 11.95 | 1,136,698 | -0.11(-0.91%) |
Mar 20, 2017 | 12.03 | 12.28 | 11.84 | 12.06 | 911,690 | -0.04(-0.30%) |
Mar 17, 2017 | 12.17 | 12.54 | 12.06 | 12.10 | 1,739,369 | -0.11(-0.90%) |
Mar 16, 2017 | 12.21 | 12.28 | 11.73 | 12.21 | 3,238,784 | -0.07(-0.60%) |
Mar 15, 2017 | 12.36 | 13.05 | 12.10 | 12.28 | 1,043,094 | -0.07(-0.59%) |
Mar 14, 2017 | 12.10 | 12.43 | 12.06 | 12.36 | 398,052 | +0.18(+1.51%) |
Mar 13, 2017 | 12.28 | 12.36 | 12.14 | 12.17 | 824,086 | -0.22(-1.78%) |
Mar 10, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 421,011 | +0.00(+0.00%) |
Mar 09, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 1,014,156 | -0.15(-1.17%) |
Mar 08, 2017 | 12.65 | 12.72 | 12.32 | 12.54 | 747,139 | -0.11(-0.87%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 335,377 | -0.11(-0.86%) |
Mar 06, 2017 | 12.83 | 12.83 | 12.61 | 12.76 | 256,554 | -0.11(-0.85%) |
Mar 03, 2017 | 12.76 | 12.91 | 12.58 | 12.87 | 281,639 | +0.11(+0.86%) |
Mar 02, 2017 | 13.02 | 13.02 | 12.72 | 12.76 | 320,050 | -0.29(-2.25%) |
Mar 01, 2017 | 12.83 | 13.09 | 12.80 | 13.05 | 577,921 | +0.33(+2.59%) |
Feb 28, 2017 | 12.83 | 12.94 | 12.61 | 12.72 | 483,171 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.83 | 800,437 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.60 | 12.69 | 1,018,552 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.98 | 13.06 | 950,496 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.63 | 13.42 | 13.53 | 500,261 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,642 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.45 | 13.63 | 13.31 | 13.56 | 838,602 | +0.14(+1.08%) |
Feb 15, 2017 | 13.74 | 13.74 | 13.27 | 13.42 | 951,386 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.79 | 13.53 | 13.67 | 828,875 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.79 | 13.49 | 13.60 | 749,397 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,813 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,799 | +0.04(+0.27%) |
Feb 08, 2017 | 13.45 | 13.60 | 13.24 | 13.56 | 789,509 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.45 | 498,475 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,391 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,698 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.69 | 13.31 | 859,809 | +0.47(+3.66%) |
Feb 01, 2017 | 12.88 | 13.02 | 12.62 | 12.84 | 1,324,956 | +0.14(+1.14%) |
Jan 31, 2017 | 12.95 | 12.98 | 12.48 | 12.69 | 1,036,147 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,334 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,314 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,504 | -0.04(-0.28%) |
Jan 25, 2017 | 13.27 | 13.31 | 12.80 | 12.98 | 1,594,127 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.98 | 2,037,551 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,620,162 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.93 | 11.59 | 11.86 | 462,801 | +0.14(+1.23%) |
Jan 19, 2017 | 11.57 | 11.79 | 11.57 | 11.72 | 355,804 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.41 | 11.50 | 366,106 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,373 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.75 | 11.54 | 11.65 | 328,111 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,900 | +0.18(+1.56%) |
Jan 10, 2017 | 11.57 | 11.86 | 11.57 | 11.61 | 252,004 | +0.00(+0.00%) |
Jan 09, 2017 | 12.22 | 12.22 | 11.57 | 11.61 | 400,460 | -0.33(-2.73%) |
Jan 06, 2017 | 11.75 | 12.12 | 11.75 | 11.93 | 689,655 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,223 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,229 | +0.40(+3.43%) |