Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.36 | 12.51 | 12.36 | 12.47 | 261,964 | +0.07(+0.59%) |
Mar 30, 2017 | 12.29 | 12.45 | 12.10 | 12.40 | 280,909 | +0.15(+1.20%) |
Mar 29, 2017 | 12.29 | 12.32 | 12.10 | 12.25 | 431,985 | -0.04(-0.30%) |
Mar 28, 2017 | 12.47 | 12.54 | 12.21 | 12.29 | 340,202 | -0.26(-2.05%) |
Mar 27, 2017 | 12.36 | 12.73 | 12.29 | 12.54 | 626,697 | +0.22(+1.79%) |
Mar 24, 2017 | 12.14 | 12.40 | 12.07 | 12.32 | 617,513 | +0.18(+1.51%) |
Mar 23, 2017 | 12.10 | 12.14 | 11.92 | 12.14 | 703,443 | +0.07(+0.61%) |
Mar 22, 2017 | 11.88 | 12.18 | 11.77 | 12.07 | 596,248 | +0.11(+0.92%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.66 | 11.96 | 1,136,486 | -0.11(-0.91%) |
Mar 20, 2017 | 12.03 | 12.29 | 11.85 | 12.07 | 911,520 | -0.04(-0.30%) |
Mar 17, 2017 | 12.18 | 12.54 | 12.07 | 12.10 | 1,739,044 | -0.11(-0.90%) |
Mar 16, 2017 | 12.21 | 12.29 | 11.74 | 12.21 | 3,238,179 | -0.07(-0.60%) |
Mar 15, 2017 | 12.36 | 13.06 | 12.10 | 12.29 | 1,042,900 | -0.07(-0.59%) |
Mar 14, 2017 | 12.10 | 12.43 | 12.07 | 12.36 | 397,977 | +0.18(+1.51%) |
Mar 13, 2017 | 12.29 | 12.36 | 12.14 | 12.18 | 823,932 | -0.22(-1.77%) |
Mar 10, 2017 | 12.43 | 12.58 | 12.32 | 12.40 | 420,932 | +0.00(+0.00%) |
Mar 09, 2017 | 12.43 | 12.58 | 12.32 | 12.40 | 1,013,967 | -0.15(-1.17%) |
Mar 08, 2017 | 12.65 | 12.73 | 12.32 | 12.54 | 746,999 | -0.11(-0.87%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 335,314 | -0.11(-0.86%) |
Mar 06, 2017 | 12.84 | 12.84 | 12.62 | 12.76 | 256,506 | -0.11(-0.85%) |
Mar 03, 2017 | 12.76 | 12.91 | 12.58 | 12.87 | 281,586 | +0.11(+0.86%) |
Mar 02, 2017 | 13.02 | 13.02 | 12.73 | 12.76 | 319,990 | -0.29(-2.25%) |
Mar 01, 2017 | 12.84 | 13.09 | 12.80 | 13.06 | 577,813 | +0.33(+2.59%) |
Feb 28, 2017 | 12.84 | 12.95 | 12.62 | 12.73 | 483,081 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.84 | 800,288 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.61 | 12.70 | 1,018,362 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.99 | 13.06 | 950,318 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.64 | 13.42 | 13.53 | 500,168 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,546 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.46 | 13.64 | 13.31 | 13.56 | 838,445 | +0.14(+1.08%) |
Feb 15, 2017 | 13.75 | 13.75 | 13.28 | 13.42 | 951,208 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.80 | 13.53 | 13.67 | 828,720 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.80 | 13.49 | 13.60 | 749,257 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,746 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,662 | +0.04(+0.27%) |
Feb 08, 2017 | 13.46 | 13.60 | 13.24 | 13.56 | 789,362 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.46 | 498,382 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,269 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,562 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.70 | 13.31 | 859,649 | +0.47(+3.66%) |
Feb 01, 2017 | 12.88 | 13.02 | 12.62 | 12.84 | 1,324,708 | +0.14(+1.14%) |
Jan 31, 2017 | 12.95 | 12.99 | 12.48 | 12.70 | 1,035,954 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,154 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,139 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,384 | -0.04(-0.28%) |
Jan 25, 2017 | 13.28 | 13.31 | 12.81 | 12.99 | 1,593,829 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.99 | 2,037,171 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,619,860 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.94 | 11.59 | 11.86 | 462,715 | +0.14(+1.23%) |
Jan 19, 2017 | 11.58 | 11.79 | 11.58 | 11.72 | 355,737 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.42 | 11.50 | 366,038 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,300 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.76 | 11.54 | 11.65 | 328,050 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,846 | +0.18(+1.56%) |
Jan 10, 2017 | 11.58 | 11.86 | 11.58 | 11.61 | 251,957 | +0.00(+0.00%) |
Jan 09, 2017 | 12.23 | 12.23 | 11.58 | 11.61 | 400,385 | -0.33(-2.73%) |
Jan 06, 2017 | 11.76 | 12.12 | 11.76 | 11.94 | 689,527 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,141 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,109 | +0.40(+3.43%) |