Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.31 | 12.36 | 12.29 | 12.33 | 28,086 | +0.04(+0.31%) |
Mar 30, 2017 | 12.33 | 12.36 | 12.29 | 12.29 | 13,710 | -0.10(-0.79%) |
Mar 29, 2017 | 12.39 | 12.39 | 12.37 | 12.39 | 13,528 | +0.04(+0.32%) |
Mar 28, 2017 | 12.44 | 12.44 | 12.34 | 12.35 | 143,904 | -0.06(-0.48%) |
Mar 27, 2017 | 12.45 | 12.46 | 12.39 | 12.41 | 38,899 | +0.07(+0.60%) |
Mar 24, 2017 | 12.29 | 12.37 | 12.29 | 12.34 | 16,902 | +0.02(+0.13%) |
Mar 23, 2017 | 12.37 | 12.37 | 12.29 | 12.32 | 26,149 | -0.01(-0.08%) |
Mar 22, 2017 | 12.35 | 12.36 | 12.33 | 12.33 | 16,062 | +0.03(+0.24%) |
Mar 21, 2017 | 12.25 | 12.31 | 12.23 | 12.30 | 52,306 | +0.10(+0.81%) |
Mar 20, 2017 | 12.18 | 12.21 | 12.18 | 12.20 | 72,049 | +0.06(+0.50%) |
Mar 17, 2017 | 12.16 | 12.17 | 12.14 | 12.14 | 44,765 | +0.02(+0.17%) |
Mar 16, 2017 | 12.18 | 12.18 | 12.12 | 12.12 | 51,504 | +0.06(+0.50%) |
Mar 15, 2017 | 11.87 | 12.07 | 11.85 | 12.06 | 18,320 | +0.20(+1.69%) |
Mar 14, 2017 | 11.89 | 11.93 | 11.84 | 11.86 | 45,134 | -0.05(-0.42%) |
Mar 13, 2017 | 11.90 | 11.92 | 11.90 | 11.91 | 29,270 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.91 | 11.86 | 11.91 | 19,402 | +0.02(+0.17%) |
Mar 09, 2017 | 11.92 | 11.94 | 11.88 | 11.89 | 15,618 | -0.06(-0.50%) |
Mar 08, 2017 | 11.95 | 11.96 | 11.93 | 11.95 | 106,320 | -0.07(-0.58%) |
Mar 07, 2017 | 12.05 | 12.06 | 12.00 | 12.02 | 37,742 | -0.11(-0.91%) |
Mar 06, 2017 | 12.19 | 12.19 | 12.12 | 12.13 | 148,140 | -0.07(-0.57%) |
Mar 03, 2017 | 12.13 | 12.22 | 12.10 | 12.20 | 57,515 | -0.01(-0.08%) |
Mar 02, 2017 | 12.22 | 12.28 | 12.18 | 12.21 | 150,586 | -0.16(-1.29%) |
Mar 01, 2017 | 12.26 | 12.37 | 12.24 | 12.37 | 29,049 | -0.01(-0.08%) |
Feb 28, 2017 | 12.43 | 12.44 | 12.35 | 12.38 | 75,434 | +0.01(+0.08%) |
Feb 27, 2017 | 12.43 | 12.50 | 12.37 | 12.37 | 113,243 | -0.06(-0.48%) |
Feb 24, 2017 | 12.44 | 12.45 | 12.39 | 12.43 | 32,160 | +0.08(+0.65%) |
Feb 23, 2017 | 12.34 | 12.37 | 12.33 | 12.35 | 39,445 | +0.10(+0.82%) |
Feb 22, 2017 | 12.23 | 12.25 | 12.17 | 12.25 | 24,000 | +0.02(+0.18%) |
Feb 21, 2017 | 12.15 | 12.25 | 12.12 | 12.23 | 25,407 | -0.00(-0.01%) |
Feb 17, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.25 | 12.29 | 12.25 | 12.26 | 21,282 | +0.07(+0.57%) |
Feb 15, 2017 | 12.09 | 12.20 | 12.08 | 12.19 | 49,713 | +0.04(+0.33%) |
Feb 14, 2017 | 12.21 | 12.44 | 12.09 | 12.15 | 27,162 | +0.03(+0.25%) |
Feb 13, 2017 | 12.13 | 12.14 | 12.07 | 12.12 | 76,566 | -0.09(-0.74%) |
Feb 10, 2017 | 12.12 | 12.23 | 12.12 | 12.21 | 79,518 | +0.03(+0.25%) |
Feb 09, 2017 | 12.29 | 12.29 | 12.17 | 12.18 | 29,702 | -0.09(-0.73%) |
Feb 08, 2017 | 12.26 | 12.30 | 12.23 | 12.27 | 36,735 | +0.08(+0.66%) |
Feb 07, 2017 | 12.19 | 12.22 | 12.17 | 12.19 | 55,343 | -0.03(-0.23%) |
Feb 06, 2017 | 12.15 | 12.22 | 12.13 | 12.22 | 50,347 | +0.17(+1.39%) |
Feb 03, 2017 | 12.01 | 12.07 | 12.01 | 12.05 | 25,473 | +0.03(+0.25%) |
Feb 02, 2017 | 12.08 | 12.10 | 12.01 | 12.02 | 29,327 | +0.07(+0.59%) |
Feb 01, 2017 | 11.91 | 11.98 | 11.86 | 11.95 | 50,644 | -0.04(-0.33%) |
Jan 31, 2017 | 11.96 | 12.01 | 11.96 | 11.99 | 34,204 | +0.17(+1.44%) |
Jan 30, 2017 | 11.79 | 11.85 | 11.79 | 11.82 | 132,899 | +0.03(+0.25%) |
Jan 27, 2017 | 11.72 | 11.79 | 11.72 | 11.79 | 20,774 | +0.02(+0.17%) |
Jan 26, 2017 | 11.76 | 11.78 | 11.72 | 11.77 | 41,422 | -0.10(-0.84%) |
Jan 25, 2017 | 11.85 | 11.88 | 11.81 | 11.87 | 18,765 | -0.10(-0.84%) |
Jan 24, 2017 | 12.01 | 12.04 | 11.95 | 11.97 | 45,139 | -0.06(-0.50%) |
Jan 23, 2017 | 12.00 | 12.05 | 12.00 | 12.03 | 25,685 | +0.07(+0.59%) |
Jan 20, 2017 | 11.91 | 12.02 | 11.88 | 11.96 | 27,271 | +0.04(+0.30%) |
Jan 19, 2017 | 11.88 | 11.94 | 11.83 | 11.92 | 118,207 | -0.00(-0.01%) |
Jan 18, 2017 | 12.03 | 12.03 | 11.90 | 11.93 | 40,634 | -0.10(-0.87%) |
Jan 17, 2017 | 12.04 | 12.04 | 11.99 | 12.03 | 87,721 | +0.17(+1.43%) |
Jan 13, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.90 | 11.94 | 11.84 | 11.84 | 55,344 | +0.05(+0.46%) |
Jan 11, 2017 | 11.73 | 11.85 | 11.66 | 11.79 | 16,144 | +0.03(+0.22%) |
Jan 10, 2017 | 11.75 | 11.78 | 11.74 | 11.76 | 14,994 | +0.05(+0.47%) |
Jan 09, 2017 | 11.68 | 11.74 | 11.66 | 11.71 | 29,989 | +0.10(+0.82%) |
Jan 06, 2017 | 11.62 | 11.67 | 11.59 | 11.61 | 44,159 | -0.09(-0.77%) |
Jan 05, 2017 | 11.66 | 11.73 | 11.65 | 11.70 | 56,903 | +0.19(+1.65%) |
Jan 04, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 137,553 | +0.04(+0.35%) |