Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.47 | 12.62 | 12.47 | 12.59 | 382,494 | +0.10(+0.80%) |
Mar 30, 2017 | 12.42 | 12.50 | 12.42 | 12.49 | 25,978 | +0.14(+1.13%) |
Mar 29, 2017 | 12.22 | 12.38 | 12.22 | 12.35 | 70,773 | +0.19(+1.56%) |
Mar 28, 2017 | 12.18 | 12.27 | 12.15 | 12.16 | 234,802 | +0.07(+0.58%) |
Mar 27, 2017 | 11.98 | 12.11 | 11.97 | 12.09 | 52,720 | +0.00(+0.00%) |
Mar 24, 2017 | 12.05 | 12.11 | 12.01 | 12.09 | 19,610 | +0.06(+0.50%) |
Mar 23, 2017 | 12.03 | 12.04 | 11.99 | 12.03 | 98,731 | -0.03(-0.25%) |
Mar 22, 2017 | 12.03 | 12.11 | 11.96 | 12.06 | 178,366 | -0.02(-0.17%) |
Mar 21, 2017 | 12.23 | 12.28 | 12.07 | 12.08 | 154,662 | -0.09(-0.74%) |
Mar 20, 2017 | 12.08 | 12.20 | 12.07 | 12.17 | 162,119 | +0.06(+0.50%) |
Mar 17, 2017 | 12.14 | 12.15 | 12.08 | 12.11 | 68,865 | +0.02(+0.17%) |
Mar 16, 2017 | 12.12 | 12.14 | 12.08 | 12.09 | 118,927 | -0.04(-0.33%) |
Mar 15, 2017 | 12.12 | 12.17 | 12.07 | 12.13 | 152,232 | +0.08(+0.66%) |
Mar 14, 2017 | 12.00 | 12.05 | 11.91 | 12.05 | 248,259 | -0.05(-0.41%) |
Mar 13, 2017 | 12.14 | 12.18 | 12.08 | 12.10 | 217,369 | -0.05(-0.41%) |
Mar 10, 2017 | 12.33 | 12.33 | 12.11 | 12.15 | 45,926 | -0.21(-1.70%) |
Mar 09, 2017 | 12.39 | 12.40 | 12.19 | 12.36 | 117,301 | -0.12(-0.96%) |
Mar 08, 2017 | 12.87 | 12.94 | 12.44 | 12.48 | 330,979 | -0.43(-3.33%) |
Mar 07, 2017 | 13.03 | 13.05 | 12.90 | 12.91 | 34,630 | +0.00(+0.00%) |
Mar 06, 2017 | 12.94 | 12.98 | 12.90 | 12.91 | 214,271 | +0.06(+0.47%) |
Mar 03, 2017 | 12.79 | 12.89 | 12.78 | 12.85 | 102,465 | +0.07(+0.55%) |
Mar 02, 2017 | 12.80 | 12.84 | 12.76 | 12.78 | 378,487 | -0.20(-1.54%) |
Mar 01, 2017 | 13.12 | 13.13 | 12.97 | 12.98 | 287,494 | -0.04(-0.31%) |
Feb 28, 2017 | 12.91 | 13.04 | 12.80 | 13.02 | 523,090 | +0.02(+0.15%) |
Feb 27, 2017 | 13.05 | 13.06 | 12.98 | 13.00 | 16,683 | +0.02(+0.15%) |
Feb 24, 2017 | 12.96 | 13.02 | 12.96 | 12.98 | 76,161 | -0.03(-0.23%) |
Feb 23, 2017 | 13.11 | 13.21 | 12.99 | 13.01 | 119,599 | +0.12(+0.93%) |
Feb 22, 2017 | 12.82 | 12.90 | 12.82 | 12.89 | 133,676 | -0.07(-0.54%) |
Feb 21, 2017 | 13.12 | 13.12 | 12.94 | 12.96 | 103,474 | -0.07(-0.54%) |
Feb 17, 2017 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 13.15 | 13.17 | 12.95 | 13.03 | 68,763 | -0.07(-0.53%) |
Feb 15, 2017 | 13.11 | 13.21 | 13.05 | 13.10 | 93,716 | -0.03(-0.23%) |
Feb 14, 2017 | 13.25 | 13.25 | 13.11 | 13.13 | 59,845 | +0.04(+0.31%) |
Feb 13, 2017 | 13.14 | 13.19 | 13.08 | 13.09 | 100,144 | -0.25(-1.87%) |
Feb 10, 2017 | 13.33 | 13.38 | 13.32 | 13.34 | 52,001 | +0.14(+1.06%) |
Feb 09, 2017 | 13.22 | 13.23 | 13.16 | 13.20 | 90,779 | +0.08(+0.61%) |
Feb 08, 2017 | 13.00 | 13.16 | 12.94 | 13.12 | 151,456 | +0.03(+0.23%) |
Feb 07, 2017 | 13.03 | 13.09 | 12.99 | 13.09 | 121,543 | -0.11(-0.83%) |
Feb 06, 2017 | 13.33 | 13.34 | 13.14 | 13.20 | 507,263 | -0.14(-1.05%) |
Feb 03, 2017 | 13.24 | 13.38 | 13.24 | 13.34 | 198,684 | +0.00(+0.00%) |
Feb 02, 2017 | 13.36 | 13.39 | 13.22 | 13.34 | 354,559 | +0.02(+0.15%) |
Feb 01, 2017 | 13.25 | 13.38 | 13.14 | 13.32 | 864,375 | +0.18(+1.37%) |
Jan 31, 2017 | 13.22 | 13.31 | 13.10 | 13.14 | 244,819 | +0.00(+0.00%) |
Jan 30, 2017 | 13.16 | 13.17 | 13.08 | 13.14 | 306,460 | -0.06(-0.45%) |
Jan 27, 2017 | 13.25 | 13.27 | 13.13 | 13.20 | 448,427 | -0.22(-1.64%) |
Jan 26, 2017 | 13.36 | 13.49 | 13.36 | 13.42 | 1,011,706 | +0.16(+1.21%) |
Jan 25, 2017 | 13.22 | 13.34 | 13.15 | 13.26 | 63,331 | -0.06(-0.45%) |
Jan 24, 2017 | 13.35 | 13.42 | 13.30 | 13.32 | 33,574 | +0.03(+0.23%) |
Jan 23, 2017 | 13.20 | 13.33 | 13.20 | 13.29 | 64,839 | -0.03(-0.23%) |
Jan 20, 2017 | 13.39 | 13.43 | 13.31 | 13.32 | 219,095 | +0.16(+1.22%) |
Jan 19, 2017 | 13.19 | 13.25 | 13.14 | 13.16 | 162,657 | +0.03(+0.23%) |
Jan 18, 2017 | 13.17 | 13.31 | 13.07 | 13.13 | 72,796 | -0.25(-1.87%) |
Jan 17, 2017 | 13.64 | 13.65 | 13.38 | 13.38 | 115,564 | -0.01(-0.07%) |
Jan 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | -0.09(-0.67%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.42 | 13.48 | 240,716 | +0.19(+1.43%) |
Jan 11, 2017 | 13.18 | 13.40 | 13.01 | 13.29 | 226,528 | +0.26(+2.00%) |
Jan 10, 2017 | 13.30 | 13.30 | 13.00 | 13.03 | 382,061 | -0.15(-1.14%) |
Jan 09, 2017 | 13.43 | 13.43 | 13.17 | 13.18 | 93,968 | -0.44(-3.23%) |
Jan 06, 2017 | 13.69 | 13.72 | 13.54 | 13.62 | 100,033 | -0.01(-0.07%) |
Jan 05, 2017 | 13.64 | 13.72 | 13.44 | 13.63 | 820,519 | +0.07(+0.52%) |
Jan 04, 2017 | 13.45 | 13.61 | 13.40 | 13.56 | 269,430 | +0.04(+0.30%) |