Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.63 | 12.79 | 12.62 | 12.69 | 1,349,291 | +0.04(+0.31%) |
Mar 30, 2017 | 12.48 | 12.69 | 12.41 | 12.65 | 810,727 | +0.18(+1.46%) |
Mar 29, 2017 | 12.25 | 12.47 | 12.21 | 12.47 | 686,363 | +0.19(+1.55%) |
Mar 28, 2017 | 12.25 | 12.29 | 12.01 | 12.28 | 794,536 | +0.00(+0.00%) |
Mar 27, 2017 | 12.12 | 12.31 | 12.12 | 12.28 | 1,398,886 | +0.07(+0.59%) |
Mar 24, 2017 | 12.24 | 12.40 | 12.18 | 12.21 | 586,753 | -0.05(-0.39%) |
Mar 23, 2017 | 12.15 | 12.40 | 12.09 | 12.25 | 660,460 | +0.09(+0.72%) |
Mar 22, 2017 | 12.17 | 12.27 | 11.95 | 12.17 | 712,242 | +0.00(+0.00%) |
Mar 21, 2017 | 12.26 | 12.27 | 12.01 | 12.17 | 1,117,056 | -0.10(-0.84%) |
Mar 20, 2017 | 12.41 | 12.57 | 12.17 | 12.27 | 817,598 | -0.12(-0.96%) |
Mar 17, 2017 | 12.53 | 12.62 | 12.35 | 12.39 | 5,969,336 | -0.06(-0.45%) |
Mar 16, 2017 | 12.41 | 12.51 | 12.37 | 12.44 | 805,106 | +0.03(+0.26%) |
Mar 15, 2017 | 12.25 | 12.47 | 12.25 | 12.41 | 1,106,538 | +0.20(+1.63%) |
Mar 14, 2017 | 12.18 | 12.30 | 12.13 | 12.21 | 791,225 | -0.03(-0.26%) |
Mar 13, 2017 | 12.17 | 12.40 | 12.05 | 12.25 | 1,327,184 | +0.17(+1.38%) |
Mar 10, 2017 | 12.24 | 12.29 | 11.95 | 12.08 | 2,149,146 | -0.11(-0.91%) |
Mar 09, 2017 | 12.18 | 12.35 | 12.15 | 12.19 | 1,425,368 | -0.04(-0.32%) |
Mar 08, 2017 | 12.18 | 12.27 | 12.13 | 12.23 | 1,085,063 | +0.02(+0.13%) |
Mar 07, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 841,843 | -0.01(-0.06%) |
Mar 06, 2017 | 12.19 | 12.34 | 12.10 | 12.22 | 1,187,135 | -0.01(-0.06%) |
Mar 03, 2017 | 12.59 | 12.59 | 12.06 | 12.23 | 1,182,110 | -0.03(-0.26%) |
Mar 02, 2017 | 12.28 | 12.29 | 12.17 | 12.26 | 615,302 | -0.03(-0.26%) |
Mar 01, 2017 | 12.27 | 12.40 | 12.17 | 12.29 | 885,583 | +0.07(+0.59%) |
Feb 28, 2017 | 12.67 | 12.67 | 12.20 | 12.22 | 1,176,894 | -0.48(-3.81%) |
Feb 27, 2017 | 12.59 | 12.79 | 12.55 | 12.71 | 944,973 | +0.03(+0.25%) |
Feb 24, 2017 | 12.59 | 12.86 | 12.44 | 12.67 | 853,558 | -0.17(-1.30%) |
Feb 23, 2017 | 12.96 | 12.97 | 12.72 | 12.84 | 585,283 | -0.07(-0.55%) |
Feb 22, 2017 | 12.98 | 13.02 | 12.83 | 12.91 | 833,535 | -0.04(-0.31%) |
Feb 21, 2017 | 12.78 | 13.01 | 12.65 | 12.95 | 1,092,495 | +0.29(+2.32%) |
Feb 17, 2017 | 12.66 | 12.66 | 12.66 | 0 | -0.19(-1.48%) | |
Feb 16, 2017 | 12.81 | 12.92 | 12.78 | 12.85 | 674,355 | +0.06(+0.43%) |
Feb 15, 2017 | 12.70 | 12.82 | 12.61 | 12.79 | 637,004 | +0.03(+0.25%) |
Feb 14, 2017 | 12.56 | 12.80 | 12.48 | 12.76 | 681,081 | +0.13(+1.01%) |
Feb 13, 2017 | 12.66 | 12.67 | 12.52 | 12.63 | 423,881 | +0.03(+0.25%) |
Feb 10, 2017 | 12.51 | 12.67 | 12.45 | 12.60 | 595,548 | +0.11(+0.84%) |
Feb 09, 2017 | 12.50 | 12.58 | 12.46 | 12.50 | 606,642 | -0.05(-0.44%) |
Feb 08, 2017 | 12.39 | 12.58 | 12.29 | 12.55 | 674,083 | +0.16(+1.27%) |
Feb 07, 2017 | 12.47 | 12.63 | 12.34 | 12.40 | 459,837 | -0.06(-0.50%) |
Feb 06, 2017 | 12.56 | 12.57 | 12.36 | 12.46 | 618,443 | -0.10(-0.81%) |
Feb 03, 2017 | 12.47 | 12.62 | 12.35 | 12.56 | 666,483 | +0.20(+1.59%) |
Feb 02, 2017 | 12.36 | 12.39 | 12.19 | 12.36 | 1,084,271 | -0.03(-0.25%) |
Feb 01, 2017 | 12.46 | 12.64 | 12.32 | 12.40 | 1,002,063 | -0.05(-0.38%) |
Jan 31, 2017 | 12.28 | 12.47 | 12.25 | 12.44 | 1,006,484 | +0.13(+1.09%) |
Jan 30, 2017 | 12.65 | 12.65 | 12.31 | 12.31 | 588,640 | -0.35(-2.73%) |
Jan 27, 2017 | 12.86 | 12.86 | 12.57 | 12.65 | 410,423 | -0.20(-1.59%) |
Jan 26, 2017 | 12.72 | 12.89 | 12.68 | 12.86 | 577,245 | +0.19(+1.49%) |
Jan 25, 2017 | 12.68 | 12.72 | 12.58 | 12.67 | 529,883 | +0.05(+0.44%) |
Jan 24, 2017 | 12.62 | 12.70 | 12.52 | 12.62 | 620,261 | +0.08(+0.63%) |
Jan 23, 2017 | 12.53 | 12.58 | 12.40 | 12.54 | 423,095 | +0.05(+0.38%) |
Jan 20, 2017 | 12.29 | 12.52 | 12.29 | 12.49 | 672,591 | +0.16(+1.27%) |
Jan 19, 2017 | 12.50 | 12.50 | 12.14 | 12.33 | 442,831 | -0.17(-1.38%) |
Jan 18, 2017 | 12.47 | 12.51 | 12.32 | 12.51 | 488,739 | +0.05(+0.44%) |
Jan 17, 2017 | 12.49 | 12.58 | 12.30 | 12.45 | 596,675 | +0.09(+0.70%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.15(+1.22%) | |
Jan 12, 2017 | 12.23 | 12.26 | 11.99 | 12.21 | 467,168 | -0.01(-0.06%) |
Jan 11, 2017 | 12.27 | 12.29 | 12.14 | 12.22 | 521,013 | -0.02(-0.13%) |
Jan 10, 2017 | 12.16 | 12.32 | 12.14 | 12.24 | 750,448 | +0.07(+0.58%) |
Jan 09, 2017 | 12.50 | 12.50 | 12.12 | 12.17 | 708,747 | -0.29(-2.33%) |
Jan 06, 2017 | 12.54 | 12.54 | 12.31 | 12.46 | 749,924 | -0.05(-0.44%) |
Jan 05, 2017 | 12.71 | 12.74 | 12.45 | 12.51 | 527,172 | -0.29(-2.27%) |
Jan 04, 2017 | 12.73 | 12.84 | 12.66 | 12.80 | 697,408 | +0.13(+1.05%) |