Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.53 | 12.75 | 12.53 | 12.67 | 432,396 | +0.13(+1.07%) |
Mar 30, 2017 | 12.48 | 12.56 | 12.41 | 12.53 | 428,092 | +0.07(+0.56%) |
Mar 29, 2017 | 12.35 | 12.48 | 12.31 | 12.46 | 320,662 | +0.10(+0.83%) |
Mar 28, 2017 | 12.30 | 12.39 | 12.26 | 12.36 | 323,840 | +0.04(+0.31%) |
Mar 27, 2017 | 12.38 | 12.50 | 12.21 | 12.32 | 463,457 | -0.12(-0.93%) |
Mar 24, 2017 | 12.50 | 12.59 | 12.40 | 12.44 | 550,547 | -0.02(-0.15%) |
Mar 23, 2017 | 12.53 | 12.67 | 12.40 | 12.46 | 1,408,845 | -0.03(-0.21%) |
Mar 22, 2017 | 12.46 | 12.55 | 12.35 | 12.48 | 4,943,239 | -0.15(-1.17%) |
Mar 21, 2017 | 12.54 | 12.71 | 12.45 | 12.63 | 426,525 | +0.10(+0.82%) |
Mar 20, 2017 | 12.59 | 12.71 | 12.46 | 12.53 | 255,259 | -0.05(-0.41%) |
Mar 17, 2017 | 12.54 | 12.63 | 12.49 | 12.58 | 362,808 | +0.05(+0.41%) |
Mar 16, 2017 | 12.48 | 12.58 | 12.48 | 12.53 | 301,052 | +0.03(+0.26%) |
Mar 15, 2017 | 12.37 | 12.59 | 12.35 | 12.49 | 201,618 | +0.15(+1.25%) |
Mar 14, 2017 | 12.40 | 12.45 | 12.33 | 12.34 | 148,753 | -0.08(-0.62%) |
Mar 13, 2017 | 12.48 | 12.49 | 12.35 | 12.42 | 173,841 | -0.01(-0.10%) |
Mar 10, 2017 | 12.59 | 12.60 | 12.33 | 12.43 | 183,486 | -0.03(-0.26%) |
Mar 09, 2017 | 12.69 | 12.77 | 12.44 | 12.46 | 201,499 | -0.20(-1.62%) |
Mar 08, 2017 | 12.99 | 13.00 | 12.67 | 12.67 | 201,415 | -0.31(-2.37%) |
Mar 07, 2017 | 12.99 | 13.13 | 12.85 | 12.97 | 246,051 | -0.04(-0.34%) |
Mar 06, 2017 | 13.01 | 13.13 | 12.94 | 13.02 | 216,002 | -0.09(-0.68%) |
Mar 03, 2017 | 13.13 | 13.19 | 12.87 | 13.11 | 264,642 | +0.00(+0.00%) |
Mar 02, 2017 | 13.22 | 13.22 | 13.01 | 13.11 | 243,775 | -0.05(-0.38%) |
Mar 01, 2017 | 13.07 | 13.22 | 12.98 | 13.16 | 310,019 | +0.08(+0.63%) |
Feb 28, 2017 | 13.06 | 13.16 | 13.03 | 13.08 | 245,688 | -0.03(-0.19%) |
Feb 27, 2017 | 13.18 | 13.33 | 13.03 | 13.10 | 303,602 | -0.05(-0.38%) |
Feb 24, 2017 | 13.11 | 13.22 | 13.06 | 13.15 | 134,283 | +0.06(+0.48%) |
Feb 23, 2017 | 13.11 | 13.16 | 12.93 | 13.09 | 248,161 | +0.03(+0.19%) |
Feb 22, 2017 | 13.13 | 13.24 | 12.96 | 13.06 | 255,884 | +0.03(+0.24%) |
Feb 21, 2017 | 12.91 | 13.06 | 12.84 | 13.03 | 299,491 | +0.15(+1.18%) |
Feb 17, 2017 | 12.88 | 12.88 | 12.88 | 0 | +0.05(+0.39%) | |
Feb 16, 2017 | 12.76 | 12.95 | 12.70 | 12.83 | 166,072 | +0.08(+0.60%) |
Feb 15, 2017 | 12.70 | 12.79 | 12.43 | 12.75 | 206,198 | -0.06(-0.44%) |
Feb 14, 2017 | 12.77 | 12.87 | 12.18 | 12.81 | 690,243 | -0.02(-0.15%) |
Feb 13, 2017 | 12.87 | 12.91 | 12.69 | 12.83 | 366,974 | +0.06(+0.50%) |
Feb 10, 2017 | 12.45 | 12.78 | 12.45 | 12.77 | 180,939 | +0.32(+2.54%) |
Feb 09, 2017 | 12.48 | 12.53 | 12.39 | 12.45 | 183,150 | -0.06(-0.45%) |
Feb 08, 2017 | 12.24 | 12.59 | 12.21 | 12.51 | 302,565 | +0.25(+2.01%) |
Feb 07, 2017 | 12.35 | 12.43 | 12.25 | 12.26 | 166,301 | -0.08(-0.67%) |
Feb 06, 2017 | 12.38 | 12.41 | 12.31 | 12.34 | 122,761 | +0.00(+0.00%) |
Feb 03, 2017 | 12.38 | 12.44 | 12.27 | 12.34 | 232,818 | +0.08(+0.62%) |
Feb 02, 2017 | 12.37 | 12.38 | 12.22 | 12.27 | 432,984 | -0.04(-0.31%) |
Feb 01, 2017 | 12.49 | 12.63 | 12.25 | 12.31 | 291,079 | -0.16(-1.27%) |
Jan 31, 2017 | 12.39 | 12.55 | 12.39 | 12.46 | 211,566 | +0.06(+0.46%) |
Jan 30, 2017 | 12.63 | 12.63 | 12.40 | 12.41 | 216,410 | -0.23(-1.80%) |
Jan 27, 2017 | 12.71 | 12.79 | 12.57 | 12.63 | 118,458 | -0.06(-0.50%) |
Jan 26, 2017 | 12.74 | 12.81 | 12.68 | 12.70 | 136,695 | -0.03(-0.20%) |
Jan 25, 2017 | 12.75 | 12.80 | 12.70 | 12.72 | 182,243 | -0.03(-0.25%) |
Jan 24, 2017 | 12.67 | 12.81 | 12.65 | 12.75 | 223,422 | +0.06(+0.50%) |
Jan 23, 2017 | 12.62 | 12.74 | 12.62 | 12.69 | 151,255 | +0.05(+0.40%) |
Jan 20, 2017 | 12.64 | 12.81 | 12.62 | 12.64 | 247,063 | -0.03(-0.20%) |
Jan 19, 2017 | 12.74 | 12.78 | 12.63 | 12.67 | 301,972 | -0.08(-0.60%) |
Jan 18, 2017 | 12.56 | 12.82 | 12.56 | 12.74 | 287,290 | +0.15(+1.21%) |
Jan 17, 2017 | 12.60 | 12.64 | 12.53 | 12.59 | 148,159 | +0.02(+0.15%) |
Jan 13, 2017 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.15%) | |
Jan 12, 2017 | 12.60 | 12.60 | 12.38 | 12.55 | 255,995 | -0.05(-0.40%) |
Jan 11, 2017 | 12.51 | 12.73 | 12.47 | 12.60 | 299,514 | +0.10(+0.81%) |
Jan 10, 2017 | 12.50 | 12.53 | 12.34 | 12.50 | 441,695 | -0.03(-0.20%) |
Jan 09, 2017 | 12.66 | 12.74 | 12.39 | 12.53 | 461,294 | -0.24(-1.88%) |
Jan 06, 2017 | 12.91 | 12.91 | 12.75 | 12.77 | 194,810 | -0.20(-1.51%) |
Jan 05, 2017 | 12.96 | 13.06 | 12.89 | 12.96 | 457,739 | +0.00(+0.00%) |
Jan 04, 2017 | 12.80 | 12.99 | 12.74 | 12.96 | 555,174 | +0.17(+1.34%) |