Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.99 | 12.15 | 11.91 | 11.95 | 462,012 | -0.04(-0.33%) |
Mar 30, 2017 | 11.87 | 11.99 | 11.79 | 11.99 | 615,873 | +0.12(+1.00%) |
Mar 29, 2017 | 11.87 | 11.95 | 11.83 | 11.87 | 212,082 | -0.04(-0.33%) |
Mar 28, 2017 | 11.87 | 11.95 | 11.79 | 11.91 | 387,540 | -0.04(-0.33%) |
Mar 27, 2017 | 11.67 | 11.95 | 11.63 | 11.95 | 316,670 | +0.08(+0.67%) |
Mar 24, 2017 | 11.83 | 11.95 | 11.77 | 11.87 | 289,134 | +0.04(+0.34%) |
Mar 23, 2017 | 11.63 | 11.91 | 11.63 | 11.83 | 293,833 | +0.20(+1.71%) |
Mar 22, 2017 | 11.71 | 11.79 | 11.55 | 11.63 | 431,574 | -0.08(-0.68%) |
Mar 21, 2017 | 12.23 | 12.23 | 11.71 | 11.71 | 666,828 | -0.52(-4.22%) |
Mar 20, 2017 | 12.19 | 12.31 | 12.11 | 12.23 | 423,849 | -0.12(-0.96%) |
Mar 17, 2017 | 12.15 | 12.35 | 12.07 | 12.35 | 1,040,454 | +0.12(+0.97%) |
Mar 16, 2017 | 12.23 | 12.27 | 12.11 | 12.23 | 533,244 | +0.04(+0.33%) |
Mar 15, 2017 | 12.19 | 12.27 | 12.11 | 12.19 | 385,488 | +0.04(+0.33%) |
Mar 14, 2017 | 12.11 | 12.19 | 11.87 | 12.15 | 299,041 | +0.00(+0.00%) |
Mar 13, 2017 | 12.15 | 12.23 | 12.03 | 12.15 | 288,630 | -0.04(-0.33%) |
Mar 10, 2017 | 12.15 | 12.29 | 12.11 | 12.19 | 717,502 | +0.04(+0.33%) |
Mar 09, 2017 | 11.99 | 12.23 | 11.99 | 12.15 | 636,758 | +0.20(+1.66%) |
Mar 08, 2017 | 12.11 | 12.11 | 11.95 | 11.95 | 452,712 | -0.08(-0.66%) |
Mar 07, 2017 | 12.11 | 12.19 | 12.03 | 12.03 | 378,094 | -0.08(-0.66%) |
Mar 06, 2017 | 12.15 | 12.19 | 11.99 | 12.11 | 404,061 | -0.08(-0.65%) |
Mar 03, 2017 | 12.23 | 12.23 | 12.07 | 12.19 | 312,058 | +0.00(+0.00%) |
Mar 02, 2017 | 12.35 | 12.39 | 12.19 | 12.19 | 341,756 | -0.20(-1.60%) |
Mar 01, 2017 | 12.31 | 12.43 | 12.27 | 12.39 | 512,033 | +0.20(+1.63%) |
Feb 28, 2017 | 12.15 | 12.31 | 12.07 | 12.19 | 639,077 | -0.04(-0.32%) |
Feb 27, 2017 | 12.07 | 12.23 | 12.07 | 12.23 | 376,960 | +0.10(+0.85%) |
Feb 24, 2017 | 12.25 | 12.40 | 12.09 | 12.13 | 466,867 | -0.28(-2.24%) |
Feb 23, 2017 | 12.36 | 12.52 | 12.21 | 12.40 | 437,701 | +0.04(+0.32%) |
Feb 22, 2017 | 12.29 | 12.44 | 12.23 | 12.36 | 472,138 | +0.04(+0.32%) |
Feb 21, 2017 | 12.40 | 12.44 | 12.32 | 12.32 | 285,133 | -0.04(-0.32%) |
Feb 17, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.08(+0.65%) | |
Feb 16, 2017 | 12.13 | 12.32 | 12.01 | 12.29 | 660,248 | +0.12(+0.98%) |
Feb 15, 2017 | 12.13 | 12.21 | 12.01 | 12.17 | 405,489 | +0.04(+0.33%) |
Feb 14, 2017 | 12.01 | 12.21 | 11.93 | 12.13 | 492,775 | +0.04(+0.33%) |
Feb 13, 2017 | 12.05 | 12.17 | 11.97 | 12.09 | 511,380 | +0.08(+0.66%) |
Feb 10, 2017 | 11.97 | 12.09 | 11.81 | 12.01 | 329,603 | +0.08(+0.66%) |
Feb 09, 2017 | 11.77 | 11.95 | 11.77 | 11.93 | 384,928 | +0.16(+1.35%) |
Feb 08, 2017 | 11.89 | 12.05 | 11.73 | 11.77 | 436,828 | -0.12(-1.00%) |
Feb 07, 2017 | 11.97 | 12.09 | 11.85 | 11.89 | 486,910 | -0.12(-0.99%) |
Feb 06, 2017 | 12.13 | 12.17 | 11.97 | 12.01 | 407,780 | -0.08(-0.66%) |
Feb 03, 2017 | 11.89 | 12.17 | 11.89 | 12.09 | 411,597 | +0.28(+2.35%) |
Feb 02, 2017 | 12.01 | 12.07 | 11.81 | 11.81 | 342,038 | -0.28(-2.30%) |
Feb 01, 2017 | 12.13 | 12.21 | 12.01 | 12.09 | 428,733 | +0.00(+0.00%) |
Jan 31, 2017 | 12.09 | 12.25 | 11.97 | 12.09 | 782,716 | +0.63(+5.54%) |
Jan 30, 2017 | 11.61 | 11.61 | 11.45 | 11.45 | 374,303 | -0.24(-2.03%) |
Jan 27, 2017 | 11.61 | 11.77 | 11.53 | 11.69 | 340,363 | +0.04(+0.34%) |
Jan 26, 2017 | 11.49 | 11.69 | 11.49 | 11.65 | 547,079 | +0.12(+1.03%) |
Jan 25, 2017 | 11.57 | 11.65 | 11.49 | 11.53 | 780,017 | -0.04(-0.34%) |
Jan 24, 2017 | 11.37 | 11.65 | 11.33 | 11.57 | 518,463 | +0.20(+1.74%) |
Jan 23, 2017 | 11.41 | 11.45 | 11.29 | 11.37 | 752,166 | -0.04(-0.35%) |
Jan 20, 2017 | 11.37 | 11.57 | 11.37 | 11.41 | 614,956 | +0.04(+0.35%) |
Jan 19, 2017 | 11.41 | 11.41 | 11.29 | 11.37 | 345,965 | -0.04(-0.35%) |
Jan 18, 2017 | 11.41 | 11.49 | 11.35 | 11.41 | 447,245 | +0.00(+0.00%) |
Jan 17, 2017 | 11.69 | 11.69 | 11.39 | 11.41 | 526,073 | -0.32(-2.70%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.16(+1.37%) | |
Jan 12, 2017 | 11.69 | 11.73 | 11.41 | 11.57 | 567,005 | -0.16(-1.35%) |
Jan 11, 2017 | 11.69 | 11.81 | 11.61 | 11.73 | 721,241 | +0.00(+0.00%) |
Jan 10, 2017 | 11.85 | 11.89 | 11.69 | 11.73 | 1,060,242 | -0.16(-1.33%) |
Jan 09, 2017 | 12.17 | 12.29 | 11.83 | 11.89 | 1,248,274 | -0.36(-2.91%) |
Jan 06, 2017 | 12.29 | 12.32 | 12.17 | 12.25 | 338,927 | +0.00(+0.00%) |
Jan 05, 2017 | 12.36 | 12.42 | 12.13 | 12.25 | 357,336 | -0.16(-1.28%) |
Jan 04, 2017 | 12.48 | 12.56 | 12.29 | 12.40 | 698,382 | -0.04(-0.32%) |