Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.01 | 12.25 | 11.93 | 12.20 | 558,335 | +0.19(+1.56%) |
Mar 30, 2017 | 11.74 | 12.12 | 11.74 | 12.01 | 439,159 | +0.29(+2.51%) |
Mar 29, 2017 | 11.72 | 11.80 | 11.61 | 11.72 | 507,382 | +0.00(+0.00%) |
Mar 28, 2017 | 11.53 | 11.85 | 11.50 | 11.72 | 727,505 | +0.19(+1.62%) |
Mar 27, 2017 | 11.58 | 11.58 | 11.40 | 11.53 | 731,744 | -0.05(-0.46%) |
Mar 24, 2017 | 11.56 | 11.64 | 11.53 | 11.58 | 364,655 | +0.03(+0.23%) |
Mar 23, 2017 | 11.58 | 11.72 | 11.56 | 11.56 | 1,138,398 | -0.03(-0.23%) |
Mar 22, 2017 | 11.64 | 11.69 | 11.58 | 11.58 | 878,285 | -0.13(-1.14%) |
Mar 21, 2017 | 11.96 | 12.04 | 11.69 | 11.72 | 542,151 | -0.21(-1.79%) |
Mar 20, 2017 | 11.96 | 12.04 | 11.88 | 11.93 | 566,791 | +0.00(+0.00%) |
Mar 17, 2017 | 12.15 | 12.16 | 11.93 | 11.93 | 556,116 | -0.16(-1.32%) |
Mar 16, 2017 | 12.07 | 12.23 | 12.07 | 12.09 | 600,887 | +0.05(+0.44%) |
Mar 15, 2017 | 12.04 | 12.12 | 11.93 | 12.04 | 750,314 | +0.00(+0.00%) |
Mar 14, 2017 | 12.12 | 12.12 | 12.01 | 12.04 | 284,526 | -0.11(-0.88%) |
Mar 13, 2017 | 12.15 | 12.20 | 12.07 | 12.15 | 485,871 | +0.00(+0.00%) |
Mar 10, 2017 | 12.17 | 12.31 | 12.09 | 12.15 | 373,637 | -0.03(-0.22%) |
Mar 09, 2017 | 12.33 | 12.39 | 12.15 | 12.17 | 493,841 | -0.05(-0.44%) |
Mar 08, 2017 | 12.39 | 12.44 | 12.20 | 12.23 | 326,915 | -0.05(-0.43%) |
Mar 07, 2017 | 12.23 | 12.44 | 12.23 | 12.28 | 635,550 | +0.00(+0.00%) |
Mar 06, 2017 | 12.28 | 12.44 | 12.25 | 12.28 | 599,928 | +0.03(+0.22%) |
Mar 03, 2017 | 12.47 | 12.55 | 12.25 | 12.25 | 637,859 | -0.21(-1.71%) |
Mar 02, 2017 | 12.52 | 12.57 | 12.44 | 12.47 | 300,791 | -0.08(-0.64%) |
Mar 01, 2017 | 12.76 | 12.81 | 12.47 | 12.55 | 840,678 | -0.11(-0.84%) |
Feb 28, 2017 | 12.65 | 12.68 | 12.55 | 12.65 | 450,546 | +0.03(+0.21%) |
Feb 27, 2017 | 12.65 | 12.71 | 12.49 | 12.63 | 743,249 | -0.03(-0.21%) |
Feb 24, 2017 | 12.68 | 12.69 | 12.57 | 12.65 | 417,095 | -0.08(-0.63%) |
Feb 23, 2017 | 12.79 | 12.84 | 12.68 | 12.73 | 420,439 | -0.03(-0.21%) |
Feb 22, 2017 | 12.81 | 12.84 | 12.68 | 12.76 | 637,069 | -0.07(-0.54%) |
Feb 21, 2017 | 12.72 | 13.05 | 12.65 | 12.83 | 1,908,586 | +0.26(+2.07%) |
Feb 17, 2017 | 12.57 | 12.57 | 12.57 | 0 | +0.18(+1.47%) | |
Feb 16, 2017 | 12.34 | 12.57 | 12.34 | 12.39 | 1,082,559 | +0.10(+0.85%) |
Feb 15, 2017 | 12.57 | 12.57 | 12.23 | 12.28 | 1,907,200 | -0.44(-3.47%) |
Feb 14, 2017 | 12.72 | 12.93 | 12.62 | 12.72 | 1,296,707 | +0.39(+3.16%) |
Feb 13, 2017 | 12.18 | 12.39 | 12.18 | 12.34 | 755,449 | +0.18(+1.50%) |
Feb 10, 2017 | 12.13 | 12.26 | 12.08 | 12.15 | 755,468 | +0.08(+0.65%) |
Feb 09, 2017 | 12.08 | 12.10 | 12.00 | 12.08 | 354,021 | +0.08(+0.65%) |
Feb 08, 2017 | 12.08 | 12.18 | 11.97 | 12.00 | 570,094 | -0.08(-0.65%) |
Feb 07, 2017 | 12.21 | 12.21 | 12.05 | 12.08 | 529,479 | -0.10(-0.85%) |
Feb 06, 2017 | 12.36 | 12.47 | 12.13 | 12.18 | 753,658 | -0.16(-1.26%) |
Feb 03, 2017 | 12.41 | 12.45 | 12.23 | 12.34 | 703,743 | +0.08(+0.64%) |
Feb 02, 2017 | 12.10 | 12.31 | 12.10 | 12.26 | 590,930 | +0.18(+1.51%) |
Feb 01, 2017 | 12.26 | 12.28 | 12.02 | 12.08 | 589,184 | -0.05(-0.43%) |
Jan 31, 2017 | 12.10 | 12.23 | 12.00 | 12.13 | 428,334 | +0.03(+0.21%) |
Jan 30, 2017 | 12.02 | 12.19 | 11.95 | 12.10 | 494,181 | +0.08(+0.65%) |
Jan 27, 2017 | 12.13 | 12.18 | 11.97 | 12.02 | 341,038 | -0.10(-0.86%) |
Jan 26, 2017 | 12.18 | 12.24 | 12.10 | 12.13 | 490,300 | -0.05(-0.43%) |
Jan 25, 2017 | 12.21 | 12.27 | 12.13 | 12.18 | 514,561 | +0.03(+0.21%) |
Jan 24, 2017 | 12.05 | 12.26 | 12.02 | 12.15 | 393,531 | +0.16(+1.30%) |
Jan 23, 2017 | 12.00 | 12.10 | 11.97 | 12.00 | 348,459 | +0.00(+0.00%) |
Jan 20, 2017 | 12.00 | 12.10 | 11.92 | 12.00 | 337,118 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.02 | 11.92 | 12.00 | 262,728 | +0.03(+0.22%) |
Jan 18, 2017 | 12.05 | 12.11 | 11.89 | 11.97 | 381,409 | -0.05(-0.43%) |
Jan 17, 2017 | 12.31 | 12.34 | 12.00 | 12.02 | 448,816 | -0.29(-2.32%) |
Jan 13, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.13(+1.07%) | |
Jan 12, 2017 | 11.95 | 12.21 | 11.79 | 12.18 | 366,420 | +0.18(+1.52%) |
Jan 11, 2017 | 11.84 | 12.09 | 11.82 | 12.00 | 469,510 | +0.13(+1.09%) |
Jan 10, 2017 | 12.44 | 12.52 | 11.74 | 11.87 | 2,011,185 | -0.52(-4.19%) |
Jan 09, 2017 | 12.75 | 12.75 | 12.34 | 12.39 | 702,122 | -0.26(-2.05%) |
Jan 06, 2017 | 12.67 | 12.98 | 12.62 | 12.65 | 949,022 | +0.00(+0.00%) |
Jan 05, 2017 | 12.54 | 12.67 | 12.47 | 12.65 | 464,022 | +0.10(+0.83%) |
Jan 04, 2017 | 12.62 | 12.67 | 12.49 | 12.54 | 825,830 | +0.05(+0.42%) |