Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.71 | 12.73 | 12.69 | 12.70 | 1,361,063 | -0.01(-0.08%) |
Mar 30, 2017 | 12.76 | 12.80 | 12.71 | 12.71 | 531,547 | -0.05(-0.39%) |
Mar 29, 2017 | 12.81 | 12.83 | 12.68 | 12.76 | 954,073 | -0.14(-1.09%) |
Mar 28, 2017 | 12.95 | 12.98 | 12.85 | 12.90 | 930,190 | +0.02(+0.16%) |
Mar 27, 2017 | 12.80 | 12.92 | 12.76 | 12.88 | 869,581 | +0.11(+0.86%) |
Mar 24, 2017 | 12.63 | 12.82 | 12.62 | 12.77 | 642,976 | +0.14(+1.11%) |
Mar 23, 2017 | 12.65 | 12.69 | 12.56 | 12.63 | 1,258,957 | +0.01(+0.08%) |
Mar 22, 2017 | 12.60 | 12.65 | 12.55 | 12.62 | 791,506 | +0.01(+0.08%) |
Mar 21, 2017 | 12.60 | 12.69 | 12.56 | 12.61 | 673,881 | +0.04(+0.32%) |
Mar 20, 2017 | 12.59 | 12.60 | 12.50 | 12.57 | 787,248 | +0.02(+0.16%) |
Mar 17, 2017 | 12.53 | 12.60 | 12.52 | 12.55 | 840,710 | +0.06(+0.48%) |
Mar 16, 2017 | 12.58 | 12.60 | 12.46 | 12.49 | 949,121 | -0.05(-0.40%) |
Mar 15, 2017 | 12.46 | 12.55 | 12.45 | 12.54 | 797,447 | +0.08(+0.64%) |
Mar 14, 2017 | 12.44 | 12.48 | 12.33 | 12.46 | 634,454 | +0.07(+0.56%) |
Mar 13, 2017 | 12.42 | 12.50 | 12.36 | 12.39 | 538,487 | -0.01(-0.08%) |
Mar 10, 2017 | 12.28 | 12.42 | 12.27 | 12.40 | 688,281 | +0.16(+1.31%) |
Mar 09, 2017 | 12.45 | 12.45 | 12.23 | 12.24 | 1,408,868 | -0.19(-1.53%) |
Mar 08, 2017 | 12.54 | 12.54 | 12.34 | 12.43 | 1,054,409 | -0.06(-0.48%) |
Mar 07, 2017 | 12.47 | 12.55 | 12.43 | 12.49 | 580,670 | +0.03(+0.24%) |
Mar 06, 2017 | 12.45 | 12.48 | 12.33 | 12.46 | 794,582 | +0.06(+0.48%) |
Mar 03, 2017 | 12.50 | 12.67 | 12.36 | 12.40 | 2,297,385 | -0.06(-0.48%) |
Mar 02, 2017 | 12.18 | 12.47 | 12.18 | 12.46 | 2,861,742 | +0.29(+2.38%) |
Mar 01, 2017 | 12.07 | 12.18 | 11.98 | 12.17 | 1,856,390 | +0.10(+0.83%) |
Feb 28, 2017 | 11.99 | 12.11 | 11.94 | 12.07 | 873,521 | +0.10(+0.84%) |
Feb 27, 2017 | 12.10 | 12.12 | 11.90 | 11.97 | 1,159,426 | -0.15(-1.24%) |
Feb 24, 2017 | 12.18 | 12.19 | 12.03 | 12.12 | 1,076,187 | -0.07(-0.57%) |
Feb 23, 2017 | 12.17 | 12.29 | 12.12 | 12.19 | 1,185,324 | +0.06(+0.49%) |
Feb 22, 2017 | 11.84 | 12.15 | 11.83 | 12.13 | 1,458,464 | +0.30(+2.54%) |
Feb 21, 2017 | 11.84 | 11.85 | 11.77 | 11.83 | 689,509 | +0.03(+0.25%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.25%) | |
Feb 16, 2017 | 11.84 | 11.89 | 11.80 | 11.83 | 964,303 | +0.02(+0.17%) |
Feb 15, 2017 | 11.82 | 11.88 | 11.76 | 11.81 | 1,236,094 | -0.01(-0.08%) |
Feb 14, 2017 | 11.91 | 11.91 | 11.73 | 11.82 | 2,859,779 | -0.05(-0.42%) |
Feb 13, 2017 | 11.77 | 11.91 | 11.73 | 11.87 | 1,880,428 | +0.13(+1.11%) |
Feb 10, 2017 | 11.77 | 11.77 | 11.63 | 11.74 | 5,022,202 | -0.03(-0.25%) |
Feb 09, 2017 | 11.79 | 11.84 | 11.70 | 11.77 | 953,667 | +0.00(+0.00%) |
Feb 08, 2017 | 11.75 | 11.79 | 11.68 | 11.77 | 1,199,727 | +0.03(+0.26%) |
Feb 07, 2017 | 11.60 | 11.74 | 11.60 | 11.74 | 1,760,400 | +0.13(+1.12%) |
Feb 06, 2017 | 11.68 | 11.69 | 11.56 | 11.61 | 826,097 | -0.03(-0.26%) |
Feb 03, 2017 | 11.65 | 11.77 | 11.62 | 11.64 | 1,704,459 | +0.06(+0.52%) |
Feb 02, 2017 | 11.45 | 11.62 | 11.40 | 11.58 | 1,539,300 | +0.18(+1.58%) |
Feb 01, 2017 | 11.36 | 11.43 | 11.33 | 11.40 | 1,656,964 | +0.09(+0.80%) |
Jan 31, 2017 | 11.25 | 11.35 | 11.21 | 11.31 | 2,001,759 | +0.05(+0.44%) |
Jan 30, 2017 | 11.30 | 11.34 | 11.22 | 11.26 | 820,708 | -0.02(-0.18%) |
Jan 27, 2017 | 11.31 | 11.32 | 11.20 | 11.28 | 1,976,787 | -0.02(-0.18%) |
Jan 26, 2017 | 11.36 | 11.38 | 11.27 | 11.30 | 1,138,176 | -0.05(-0.44%) |
Jan 25, 2017 | 11.33 | 11.39 | 11.29 | 11.35 | 1,732,663 | +0.04(+0.35%) |
Jan 24, 2017 | 11.28 | 11.33 | 11.19 | 11.31 | 2,596,675 | +0.05(+0.44%) |
Jan 23, 2017 | 11.29 | 11.31 | 11.21 | 11.26 | 1,842,010 | -0.03(-0.27%) |
Jan 20, 2017 | 11.38 | 11.38 | 11.26 | 11.29 | 1,092,618 | -0.04(-0.35%) |
Jan 19, 2017 | 11.38 | 11.38 | 11.28 | 11.33 | 1,742,050 | -0.01(-0.09%) |
Jan 18, 2017 | 11.34 | 11.40 | 11.30 | 11.34 | 3,492,043 | +0.03(+0.27%) |
Jan 17, 2017 | 11.27 | 11.34 | 11.20 | 11.31 | 4,272,660 | +0.10(+0.89%) |
Jan 16, 2017 | 11.19 | 11.22 | 11.15 | 11.21 | 752,802 | +0.03(+0.27%) |
Jan 13, 2017 | 11.25 | 11.25 | 11.18 | 11.18 | 718,357 | -0.04(-0.36%) |
Jan 12, 2017 | 11.25 | 11.26 | 11.18 | 11.22 | 1,280,303 | -0.01(-0.09%) |
Jan 11, 2017 | 11.19 | 11.25 | 11.15 | 11.23 | 4,086,787 | +0.06(+0.54%) |
Jan 10, 2017 | 11.24 | 11.24 | 11.15 | 11.17 | 899,776 | -0.03(-0.27%) |
Jan 09, 2017 | 11.25 | 11.25 | 11.19 | 11.20 | 739,730 | -0.01(-0.09%) |
Jan 06, 2017 | 11.25 | 11.26 | 11.17 | 11.21 | 1,267,235 | -0.01(-0.09%) |
Jan 05, 2017 | 11.25 | 11.25 | 11.15 | 11.22 | 1,195,488 | -0.04(-0.36%) |
Jan 04, 2017 | 11.27 | 11.28 | 11.17 | 11.26 | 2,070,704 | +0.03(+0.27%) |