Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.32 | 13.32 | 12.98 | 13.12 | 8,790 | +0.12(+0.96%) |
Mar 30, 2017 | 13.00 | 13.10 | 12.99 | 13.00 | 7,443 | -0.11(-0.84%) |
Mar 29, 2017 | 13.14 | 13.15 | 13.10 | 13.11 | 13,226 | +0.06(+0.46%) |
Mar 28, 2017 | 12.84 | 13.10 | 12.84 | 13.05 | 24,906 | +0.48(+3.82%) |
Mar 27, 2017 | 12.45 | 12.57 | 12.45 | 12.57 | 3,921 | -0.03(-0.24%) |
Mar 24, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 20,108 | -0.02(-0.16%) |
Mar 23, 2017 | 12.55 | 12.62 | 12.55 | 12.62 | 72,197 | +0.08(+0.64%) |
Mar 22, 2017 | 12.59 | 12.59 | 12.51 | 12.54 | 12,256 | +0.13(+1.05%) |
Mar 21, 2017 | 12.60 | 12.64 | 12.41 | 12.41 | 32,797 | -0.14(-1.15%) |
Mar 20, 2017 | 12.40 | 12.56 | 12.40 | 12.55 | 39,520 | +0.11(+0.84%) |
Mar 17, 2017 | 12.41 | 12.45 | 12.40 | 12.45 | 90,986 | +0.14(+1.14%) |
Mar 16, 2017 | 12.54 | 12.54 | 12.31 | 12.31 | 48,486 | +0.02(+0.16%) |
Mar 15, 2017 | 12.14 | 12.37 | 12.14 | 12.29 | 31,967 | +0.18(+1.49%) |
Mar 14, 2017 | 11.97 | 12.13 | 11.97 | 12.11 | 37,989 | +0.07(+0.58%) |
Mar 13, 2017 | 12.00 | 12.05 | 11.98 | 12.04 | 27,784 | +0.06(+0.50%) |
Mar 10, 2017 | 12.01 | 12.10 | 11.92 | 11.98 | 20,573 | +0.05(+0.42%) |
Mar 09, 2017 | 11.95 | 12.03 | 11.91 | 11.93 | 44,628 | -0.04(-0.33%) |
Mar 08, 2017 | 11.98 | 12.03 | 11.96 | 11.97 | 67,444 | -0.04(-0.37%) |
Mar 07, 2017 | 12.05 | 12.08 | 12.01 | 12.02 | 19,509 | +0.08(+0.63%) |
Mar 06, 2017 | 11.95 | 12.05 | 11.94 | 11.94 | 53,777 | -0.03(-0.25%) |
Mar 03, 2017 | 11.97 | 12.05 | 11.95 | 11.97 | 43,723 | +0.15(+1.27%) |
Mar 02, 2017 | 12.10 | 12.10 | 11.82 | 11.82 | 56,189 | -0.21(-1.75%) |
Mar 01, 2017 | 11.96 | 12.08 | 11.96 | 12.03 | 72,926 | +0.09(+0.75%) |
Feb 28, 2017 | 12.10 | 12.10 | 11.91 | 11.94 | 58,616 | -0.05(-0.42%) |
Feb 27, 2017 | 12.05 | 12.08 | 11.97 | 11.99 | 37,306 | -0.08(-0.66%) |
Feb 24, 2017 | 12.00 | 12.14 | 12.00 | 12.07 | 43,296 | +0.12(+0.96%) |
Feb 23, 2017 | 11.85 | 12.00 | 11.85 | 11.96 | 52,982 | -0.02(-0.13%) |
Feb 22, 2017 | 12.00 | 12.13 | 11.96 | 11.97 | 67,747 | -0.16(-1.36%) |
Feb 21, 2017 | 12.23 | 12.23 | 12.10 | 12.13 | 48,420 | +0.04(+0.29%) |
Feb 17, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.17(-1.39%) | |
Feb 16, 2017 | 12.75 | 12.75 | 12.22 | 12.27 | 83,239 | -1.18(-8.77%) |
Feb 15, 2017 | 13.23 | 13.50 | 13.23 | 13.45 | 15,217 | +0.08(+0.64%) |
Feb 14, 2017 | 13.24 | 13.43 | 13.24 | 13.37 | 31,286 | -0.08(-0.56%) |
Feb 13, 2017 | 13.40 | 13.50 | 13.38 | 13.44 | 14,123 | +0.02(+0.15%) |
Feb 10, 2017 | 13.42 | 13.47 | 13.31 | 13.42 | 24,512 | +0.12(+0.90%) |
Feb 09, 2017 | 13.44 | 13.50 | 13.20 | 13.30 | 29,837 | +0.06(+0.45%) |
Feb 08, 2017 | 12.99 | 13.30 | 12.99 | 13.24 | 27,825 | +0.33(+2.56%) |
Feb 07, 2017 | 12.76 | 12.96 | 12.76 | 12.91 | 20,756 | -0.01(-0.08%) |
Feb 06, 2017 | 12.83 | 12.92 | 12.83 | 12.92 | 14,671 | +0.07(+0.54%) |
Feb 03, 2017 | 12.80 | 12.95 | 12.80 | 12.85 | 41,734 | -0.04(-0.31%) |
Feb 02, 2017 | 12.98 | 12.98 | 12.89 | 12.89 | 67,628 | -0.10(-0.77%) |
Feb 01, 2017 | 13.00 | 13.02 | 12.94 | 12.99 | 46,646 | -0.04(-0.31%) |
Jan 31, 2017 | 13.11 | 13.11 | 12.95 | 13.03 | 18,242 | +0.01(+0.08%) |
Jan 30, 2017 | 13.33 | 13.33 | 12.95 | 13.02 | 37,699 | -0.06(-0.46%) |
Jan 27, 2017 | 13.05 | 13.23 | 13.05 | 13.08 | 11,206 | -0.07(-0.53%) |
Jan 26, 2017 | 13.00 | 13.16 | 13.00 | 13.15 | 9,495 | +0.20(+1.54%) |
Jan 25, 2017 | 12.93 | 12.98 | 12.89 | 12.95 | 7,442 | +0.17(+1.33%) |
Jan 24, 2017 | 12.60 | 12.90 | 12.60 | 12.78 | 126,178 | -0.14(-1.08%) |
Jan 23, 2017 | 13.08 | 13.08 | 12.86 | 12.92 | 28,236 | -0.12(-0.92%) |
Jan 20, 2017 | 13.11 | 13.11 | 13.00 | 13.04 | 25,034 | -0.09(-0.69%) |
Jan 19, 2017 | 13.17 | 13.17 | 13.08 | 13.13 | 18,473 | -0.15(-1.13%) |
Jan 18, 2017 | 13.58 | 13.58 | 13.25 | 13.28 | 34,188 | +0.03(+0.23%) |
Jan 17, 2017 | 13.40 | 13.40 | 13.23 | 13.25 | 49,139 | +0.07(+0.53%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 33,440 | +0.25(+1.93%) |
Jan 11, 2017 | 12.80 | 12.94 | 12.80 | 12.93 | 8,080 | -0.04(-0.27%) |
Jan 10, 2017 | 12.90 | 12.99 | 12.82 | 12.96 | 19,707 | +0.07(+0.58%) |
Jan 09, 2017 | 12.70 | 12.92 | 12.70 | 12.89 | 33,481 | +0.18(+1.42%) |
Jan 06, 2017 | 12.80 | 12.84 | 12.70 | 12.71 | 32,488 | -0.15(-1.20%) |
Jan 05, 2017 | 12.70 | 12.89 | 12.70 | 12.87 | 74,178 | +0.21(+1.70%) |
Jan 04, 2017 | 12.71 | 12.72 | 12.51 | 12.65 | 63,798 | +0.36(+2.93%) |