Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.30 | 13.45 | 13.29 | 13.45 | 144,583 | +0.15(+1.16%) |
Mar 30, 2017 | 13.29 | 13.36 | 13.25 | 13.29 | 136,972 | -0.06(-0.47%) |
Mar 29, 2017 | 13.26 | 13.37 | 13.24 | 13.36 | 99,863 | +0.04(+0.32%) |
Mar 28, 2017 | 13.29 | 13.43 | 13.29 | 13.31 | 128,667 | -0.04(-0.31%) |
Mar 27, 2017 | 13.34 | 13.36 | 13.29 | 13.36 | 120,547 | -0.01(-0.10%) |
Mar 24, 2017 | 13.34 | 13.42 | 13.32 | 13.37 | 172,397 | +0.01(+0.10%) |
Mar 23, 2017 | 13.15 | 13.36 | 13.15 | 13.36 | 201,089 | +0.19(+1.43%) |
Mar 22, 2017 | 13.09 | 13.19 | 13.07 | 13.17 | 113,343 | +0.13(+0.97%) |
Mar 21, 2017 | 13.06 | 13.11 | 13.02 | 13.04 | 129,761 | +0.05(+0.38%) |
Mar 20, 2017 | 12.92 | 13.04 | 12.92 | 12.99 | 52,059 | +0.08(+0.65%) |
Mar 17, 2017 | 12.97 | 13.01 | 12.88 | 12.91 | 146,851 | -0.14(-1.07%) |
Mar 16, 2017 | 13.04 | 13.08 | 13.01 | 13.05 | 142,606 | +0.01(+0.05%) |
Mar 15, 2017 | 12.95 | 13.05 | 12.94 | 13.04 | 149,900 | +0.10(+0.76%) |
Mar 14, 2017 | 12.93 | 12.97 | 12.84 | 12.94 | 262,749 | +0.09(+0.71%) |
Mar 13, 2017 | 12.84 | 12.87 | 12.82 | 12.85 | 95,726 | +0.08(+0.60%) |
Mar 10, 2017 | 12.80 | 12.83 | 12.71 | 12.78 | 74,693 | -0.01(-0.05%) |
Mar 09, 2017 | 12.82 | 12.83 | 12.69 | 12.78 | 100,051 | -0.08(-0.65%) |
Mar 08, 2017 | 12.94 | 12.94 | 12.84 | 12.87 | 108,504 | -0.04(-0.27%) |
Mar 07, 2017 | 12.80 | 12.90 | 12.78 | 12.90 | 245,301 | +0.13(+0.99%) |
Mar 06, 2017 | 12.82 | 12.84 | 12.71 | 12.78 | 297,343 | -0.07(-0.54%) |
Mar 03, 2017 | 12.80 | 12.86 | 12.78 | 12.85 | 65,001 | -0.03(-0.22%) |
Mar 02, 2017 | 12.94 | 12.94 | 12.80 | 12.87 | 103,263 | -0.13(-0.97%) |
Mar 01, 2017 | 12.97 | 13.01 | 12.95 | 13.00 | 77,181 | +0.03(+0.22%) |
Feb 28, 2017 | 12.88 | 12.98 | 12.88 | 12.97 | 66,279 | +0.04(+0.27%) |
Feb 27, 2017 | 12.95 | 12.96 | 12.91 | 12.94 | 62,211 | -0.02(-0.16%) |
Feb 24, 2017 | 12.96 | 13.01 | 12.93 | 12.96 | 112,289 | +0.00(+0.00%) |
Feb 23, 2017 | 13.01 | 13.05 | 12.96 | 12.96 | 91,101 | -0.07(-0.54%) |
Feb 22, 2017 | 13.06 | 13.08 | 12.96 | 13.03 | 100,692 | +0.01(+0.11%) |
Feb 21, 2017 | 12.87 | 13.01 | 12.84 | 13.01 | 235,322 | +0.20(+1.53%) |
Feb 17, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.85 | 12.87 | 12.83 | 12.84 | 61,730 | -0.04(-0.27%) |
Feb 15, 2017 | 12.80 | 12.87 | 12.78 | 12.87 | 68,116 | +0.06(+0.44%) |
Feb 14, 2017 | 12.89 | 12.90 | 12.77 | 12.82 | 111,994 | -0.01(-0.11%) |
Feb 13, 2017 | 12.78 | 12.85 | 12.78 | 12.83 | 74,276 | +0.07(+0.55%) |
Feb 10, 2017 | 12.84 | 12.87 | 12.76 | 12.76 | 157,835 | -0.01(-0.11%) |
Feb 09, 2017 | 12.77 | 12.80 | 12.77 | 12.78 | 67,906 | +0.05(+0.39%) |
Feb 08, 2017 | 12.76 | 12.79 | 12.69 | 12.73 | 119,528 | +0.03(+0.22%) |
Feb 07, 2017 | 12.62 | 12.76 | 12.62 | 12.70 | 139,352 | +0.08(+0.61%) |
Feb 06, 2017 | 12.66 | 12.66 | 12.59 | 12.62 | 117,544 | -0.02(-0.17%) |
Feb 03, 2017 | 12.62 | 12.64 | 12.57 | 12.64 | 158,054 | +0.02(+0.17%) |
Feb 02, 2017 | 12.59 | 12.71 | 12.58 | 12.62 | 181,933 | +0.04(+0.33%) |
Feb 01, 2017 | 12.54 | 12.59 | 12.54 | 12.58 | 66,372 | -0.02(-0.17%) |
Jan 31, 2017 | 12.47 | 12.64 | 12.47 | 12.60 | 103,186 | +0.00(+0.00%) |
Jan 30, 2017 | 12.59 | 12.67 | 12.49 | 12.60 | 346,227 | -0.02(-0.17%) |
Jan 27, 2017 | 12.66 | 12.78 | 12.60 | 12.62 | 69,228 | -0.03(-0.22%) |
Jan 26, 2017 | 12.63 | 12.66 | 12.55 | 12.65 | 100,110 | +0.05(+0.39%) |
Jan 25, 2017 | 12.43 | 12.70 | 12.43 | 12.60 | 92,030 | +0.20(+1.64%) |
Jan 24, 2017 | 12.31 | 12.43 | 12.28 | 12.40 | 260,171 | +0.03(+0.28%) |
Jan 23, 2017 | 12.36 | 12.38 | 12.31 | 12.36 | 144,414 | +0.01(+0.06%) |
Jan 20, 2017 | 12.35 | 12.37 | 12.29 | 12.36 | 79,577 | +0.01(+0.11%) |
Jan 19, 2017 | 12.22 | 12.35 | 12.20 | 12.34 | 183,945 | +0.11(+0.86%) |
Jan 18, 2017 | 12.17 | 12.29 | 12.15 | 12.24 | 112,896 | +0.07(+0.57%) |
Jan 17, 2017 | 12.20 | 12.21 | 12.13 | 12.17 | 157,458 | +0.02(+0.17%) |
Jan 13, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.05(-0.40%) | |
Jan 12, 2017 | 12.15 | 12.20 | 12.10 | 12.20 | 75,994 | +0.02(+0.17%) |
Jan 11, 2017 | 12.16 | 12.20 | 12.10 | 12.17 | 127,903 | -0.05(-0.40%) |
Jan 10, 2017 | 12.20 | 12.28 | 12.17 | 12.22 | 136,919 | +0.02(+0.17%) |
Jan 09, 2017 | 12.20 | 12.22 | 12.17 | 12.20 | 78,205 | +0.01(+0.11%) |
Jan 06, 2017 | 12.33 | 12.36 | 12.14 | 12.19 | 172,016 | -0.22(-1.80%) |
Jan 05, 2017 | 12.26 | 12.44 | 12.26 | 12.41 | 184,171 | +0.13(+1.08%) |
Jan 04, 2017 | 12.24 | 12.35 | 12.24 | 12.28 | 148,982 | +0.07(+0.57%) |