Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 867,926 | +0.01(+0.10%) |
Mar 30, 2017 | 13.28 | 13.31 | 13.27 | 13.28 | 929,366 | -0.01(-0.05%) |
Mar 29, 2017 | 13.29 | 13.31 | 13.27 | 13.29 | 730,266 | +0.03(+0.26%) |
Mar 28, 2017 | 13.28 | 13.28 | 13.25 | 13.25 | 917,683 | -0.02(-0.15%) |
Mar 27, 2017 | 13.28 | 13.28 | 13.25 | 13.27 | 610,305 | -0.01(-0.10%) |
Mar 24, 2017 | 13.26 | 13.29 | 13.26 | 13.29 | 730,674 | +0.03(+0.21%) |
Mar 23, 2017 | 13.25 | 13.26 | 13.22 | 13.26 | 890,244 | +0.02(+0.15%) |
Mar 22, 2017 | 13.23 | 13.24 | 13.21 | 13.24 | 821,905 | +0.02(+0.15%) |
Mar 21, 2017 | 13.23 | 13.24 | 13.21 | 13.22 | 816,824 | -0.01(-0.04%) |
Mar 20, 2017 | 13.21 | 13.24 | 13.21 | 13.22 | 587,131 | +0.03(+0.20%) |
Mar 17, 2017 | 13.21 | 13.23 | 13.17 | 13.20 | 1,072,116 | +0.01(+0.05%) |
Mar 16, 2017 | 13.19 | 13.21 | 13.16 | 13.19 | 1,079,079 | +0.02(+0.15%) |
Mar 15, 2017 | 13.15 | 13.18 | 13.11 | 13.17 | 748,120 | +0.03(+0.21%) |
Mar 14, 2017 | 13.14 | 13.16 | 13.12 | 13.14 | 814,271 | +0.01(+0.05%) |
Mar 13, 2017 | 13.14 | 13.16 | 13.12 | 13.14 | 668,364 | +0.00(+0.00%) |
Mar 10, 2017 | 13.13 | 13.14 | 13.06 | 13.14 | 904,085 | +0.03(+0.21%) |
Mar 09, 2017 | 13.16 | 13.17 | 13.08 | 13.11 | 843,395 | -0.03(-0.26%) |
Mar 08, 2017 | 13.22 | 13.23 | 13.13 | 13.14 | 1,179,498 | -0.09(-0.67%) |
Mar 07, 2017 | 13.25 | 13.25 | 13.23 | 13.23 | 1,034,143 | +0.00(+0.00%) |
Mar 06, 2017 | 13.25 | 13.27 | 13.22 | 13.23 | 758,324 | -0.01(-0.10%) |
Mar 03, 2017 | 13.24 | 13.26 | 13.23 | 13.25 | 972,261 | +0.02(+0.15%) |
Mar 02, 2017 | 13.25 | 13.25 | 13.21 | 13.23 | 1,397,401 | -0.03(-0.20%) |
Mar 01, 2017 | 13.23 | 13.25 | 13.21 | 13.25 | 932,824 | +0.02(+0.15%) |
Feb 28, 2017 | 13.23 | 13.24 | 13.21 | 13.23 | 839,230 | +0.01(+0.05%) |
Feb 27, 2017 | 13.23 | 13.24 | 13.21 | 13.23 | 725,801 | +0.00(+0.00%) |
Feb 24, 2017 | 13.19 | 13.24 | 13.19 | 13.23 | 589,090 | +0.03(+0.26%) |
Feb 23, 2017 | 13.19 | 13.20 | 13.18 | 13.19 | 724,709 | +0.01(+0.05%) |
Feb 22, 2017 | 13.18 | 13.19 | 13.15 | 13.19 | 659,282 | +0.01(+0.05%) |
Feb 21, 2017 | 13.18 | 13.19 | 13.17 | 13.18 | 892,956 | -0.01(-0.05%) |
Feb 17, 2017 | 13.19 | 13.19 | 13.19 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.15 | 13.17 | 13.15 | 13.17 | 775,639 | +0.02(+0.15%) |
Feb 15, 2017 | 13.13 | 13.15 | 13.11 | 13.14 | 680,632 | +0.01(+0.10%) |
Feb 14, 2017 | 13.14 | 13.15 | 13.12 | 13.13 | 907,192 | +0.00(+0.00%) |
Feb 13, 2017 | 13.14 | 13.14 | 13.12 | 13.13 | 694,961 | +0.00(+0.00%) |
Feb 10, 2017 | 13.12 | 13.13 | 13.11 | 13.13 | 876,929 | +0.03(+0.21%) |
Feb 09, 2017 | 13.11 | 13.12 | 13.08 | 13.10 | 1,209,777 | -0.01(-0.05%) |
Feb 08, 2017 | 13.10 | 13.12 | 13.10 | 13.11 | 1,133,372 | +0.02(+0.15%) |
Feb 07, 2017 | 13.08 | 13.09 | 13.05 | 13.09 | 1,295,256 | +0.02(+0.15%) |
Feb 06, 2017 | 13.06 | 13.08 | 13.04 | 13.07 | 891,715 | +0.01(+0.10%) |
Feb 03, 2017 | 13.04 | 13.06 | 13.03 | 13.06 | 1,051,253 | +0.04(+0.31%) |
Feb 02, 2017 | 13.00 | 13.02 | 12.98 | 13.02 | 808,216 | +0.02(+0.16%) |
Feb 01, 2017 | 13.00 | 13.00 | 12.96 | 13.00 | 716,633 | +0.01(+0.10%) |
Jan 31, 2017 | 12.96 | 12.99 | 12.95 | 12.98 | 784,255 | +0.00(+0.00%) |
Jan 30, 2017 | 12.97 | 13.00 | 12.97 | 12.98 | 806,587 | +0.01(+0.10%) |
Jan 27, 2017 | 12.96 | 12.98 | 12.95 | 12.97 | 1,046,848 | +0.02(+0.16%) |
Jan 26, 2017 | 12.94 | 12.96 | 12.92 | 12.95 | 798,447 | +0.02(+0.16%) |
Jan 25, 2017 | 12.96 | 12.96 | 12.92 | 12.93 | 906,150 | -0.02(-0.16%) |
Jan 24, 2017 | 12.96 | 12.96 | 12.93 | 12.95 | 1,460,055 | +0.01(+0.10%) |
Jan 23, 2017 | 12.90 | 12.94 | 12.89 | 12.94 | 1,012,250 | +0.02(+0.16%) |
Jan 20, 2017 | 12.92 | 12.92 | 12.85 | 12.92 | 1,263,692 | +0.01(+0.08%) |
Jan 19, 2017 | 12.92 | 12.93 | 12.88 | 12.90 | 1,004,745 | -0.03(-0.23%) |
Jan 18, 2017 | 12.94 | 12.95 | 12.90 | 12.93 | 1,324,270 | +0.00(+0.03%) |
Jan 17, 2017 | 12.90 | 12.93 | 12.90 | 12.93 | 571,547 | +0.05(+0.36%) |
Jan 13, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.02(-0.16%) | |
Jan 12, 2017 | 12.91 | 12.91 | 12.88 | 12.90 | 504,164 | -0.01(-0.05%) |
Jan 11, 2017 | 12.88 | 12.91 | 12.87 | 12.91 | 1,153,577 | +0.04(+0.31%) |
Jan 10, 2017 | 12.85 | 12.88 | 12.84 | 12.87 | 644,583 | +0.02(+0.16%) |
Jan 09, 2017 | 12.84 | 12.86 | 12.83 | 12.85 | 1,084,399 | +0.01(+0.10%) |
Jan 06, 2017 | 12.86 | 12.88 | 12.84 | 12.84 | 1,015,296 | -0.03(-0.21%) |
Jan 05, 2017 | 12.83 | 12.88 | 12.80 | 12.86 | 790,454 | +0.04(+0.34%) |
Jan 04, 2017 | 12.78 | 12.82 | 12.78 | 12.82 | 560,987 | +0.04(+0.34%) |