Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.73 | 11.78 | 11.72 | 11.78 | 6,595 | +0.14(+1.20%) |
Mar 30, 2017 | 11.75 | 11.77 | 11.61 | 11.64 | 11,105 | -0.05(-0.43%) |
Mar 29, 2017 | 11.72 | 11.76 | 11.69 | 11.69 | 5,532 | -0.04(-0.34%) |
Mar 28, 2017 | 11.80 | 11.80 | 11.69 | 11.73 | 1,949 | -0.00(-0.01%) |
Mar 27, 2017 | 11.56 | 11.73 | 11.56 | 11.73 | 5,151 | +0.07(+0.61%) |
Mar 24, 2017 | 11.70 | 11.71 | 11.64 | 11.66 | 1,139 | +0.03(+0.25%) |
Mar 23, 2017 | 11.74 | 11.74 | 11.63 | 11.63 | 2,383 | +0.00(+0.00%) |
Mar 22, 2017 | 11.66 | 11.66 | 11.63 | 11.63 | 2,789 | +0.03(+0.26%) |
Mar 21, 2017 | 11.60 | 11.67 | 11.60 | 11.60 | 5,299 | -0.07(-0.60%) |
Mar 20, 2017 | 11.69 | 11.69 | 11.58 | 11.67 | 3,073 | +0.01(+0.09%) |
Mar 17, 2017 | 11.54 | 11.67 | 11.54 | 11.66 | 3,610 | +0.03(+0.26%) |
Mar 16, 2017 | 11.69 | 11.69 | 11.52 | 11.63 | 4,122 | -0.17(-1.44%) |
Mar 15, 2017 | 11.52 | 11.80 | 11.52 | 11.80 | 6,806 | +0.16(+1.37%) |
Mar 14, 2017 | 11.64 | 11.68 | 11.64 | 11.64 | 3,935 | -0.05(-0.44%) |
Mar 13, 2017 | 11.73 | 11.73 | 11.67 | 11.69 | 5,680 | -0.11(-0.92%) |
Mar 10, 2017 | 11.70 | 11.80 | 11.60 | 11.80 | 7,977 | +0.10(+0.85%) |
Mar 09, 2017 | 11.62 | 11.77 | 11.62 | 11.70 | 17,208 | -0.09(-0.72%) |
Mar 08, 2017 | 11.68 | 11.79 | 11.68 | 11.79 | 15,935 | +0.11(+0.90%) |
Mar 07, 2017 | 11.61 | 11.73 | 11.60 | 11.68 | 4,718 | -0.07(-0.62%) |
Mar 06, 2017 | 11.91 | 11.91 | 11.75 | 11.75 | 1,631 | +0.00(+0.02%) |
Mar 03, 2017 | 11.88 | 11.88 | 11.75 | 11.75 | 3,955 | -0.12(-1.01%) |
Mar 02, 2017 | 11.88 | 11.89 | 11.80 | 11.87 | 3,851 | +0.01(+0.09%) |
Mar 01, 2017 | 11.87 | 11.87 | 11.82 | 11.86 | 6,584 | +0.01(+0.08%) |
Feb 28, 2017 | 11.74 | 11.89 | 11.74 | 11.85 | 5,397 | +0.00(+0.00%) |
Feb 27, 2017 | 11.81 | 11.86 | 11.77 | 11.85 | 2,479 | +0.04(+0.34%) |
Feb 24, 2017 | 11.65 | 11.89 | 11.65 | 11.81 | 3,694 | +0.06(+0.51%) |
Feb 23, 2017 | 11.79 | 11.83 | 11.75 | 11.75 | 2,044 | +0.01(+0.09%) |
Feb 22, 2017 | 11.96 | 11.96 | 11.74 | 11.74 | 1,557 | -0.06(-0.51%) |
Feb 21, 2017 | 12.18 | 12.18 | 11.52 | 11.80 | 19,492 | +0.01(+0.08%) |
Feb 17, 2017 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.88 | 11.88 | 11.75 | 11.79 | 5,714 | -0.12(-1.01%) |
Feb 15, 2017 | 11.89 | 11.91 | 11.84 | 11.91 | 4,719 | +0.01(+0.08%) |
Feb 14, 2017 | 11.93 | 12.01 | 11.90 | 11.90 | 8,410 | -0.05(-0.43%) |
Feb 13, 2017 | 11.99 | 12.02 | 11.95 | 11.95 | 6,021 | -0.02(-0.16%) |
Feb 10, 2017 | 12.00 | 12.00 | 11.97 | 11.97 | 1,473 | -0.08(-0.66%) |
Feb 09, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 506 | -0.02(-0.17%) |
Feb 08, 2017 | 12.04 | 12.07 | 12.04 | 12.07 | 1,146 | +0.08(+0.66%) |
Feb 07, 2017 | 11.95 | 12.07 | 11.95 | 11.99 | 5,144 | +0.02(+0.18%) |
Feb 06, 2017 | 11.99 | 12.04 | 11.96 | 11.97 | 3,009 | -0.08(-0.67%) |
Feb 03, 2017 | 11.92 | 12.09 | 11.92 | 12.05 | 1,378 | +0.04(+0.33%) |
Feb 02, 2017 | 12.06 | 12.06 | 11.97 | 12.01 | 1,104 | +0.03(+0.25%) |
Feb 01, 2017 | 12.05 | 12.05 | 11.97 | 11.98 | 2,642 | +0.03(+0.25%) |
Jan 31, 2017 | 11.88 | 12.02 | 11.88 | 11.95 | 9,214 | +0.04(+0.34%) |
Jan 30, 2017 | 11.96 | 11.96 | 11.85 | 11.91 | 2,339 | +0.04(+0.34%) |
Jan 27, 2017 | 11.79 | 11.87 | 11.79 | 11.87 | 5,329 | +0.02(+0.17%) |
Jan 26, 2017 | 11.72 | 11.85 | 11.72 | 11.85 | 1,800 | +0.08(+0.68%) |
Jan 25, 2017 | 11.83 | 11.89 | 11.74 | 11.77 | 3,122 | -0.08(-0.68%) |
Jan 24, 2017 | 11.83 | 11.85 | 11.80 | 11.85 | 1,998 | -0.03(-0.25%) |
Jan 23, 2017 | 11.90 | 11.91 | 11.85 | 11.88 | 3,531 | +0.04(+0.34%) |
Jan 20, 2017 | 11.84 | 11.84 | 11.80 | 11.84 | 2,762 | -0.05(-0.41%) |
Jan 19, 2017 | 11.83 | 11.90 | 11.83 | 11.89 | 4,755 | -0.03(-0.26%) |
Jan 18, 2017 | 11.95 | 11.97 | 11.88 | 11.92 | 4,050 | +0.02(+0.17%) |
Jan 17, 2017 | 12.06 | 12.06 | 11.90 | 11.90 | 3,601 | -0.15(-1.24%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.10(+0.84%) | |
Jan 12, 2017 | 11.96 | 12.01 | 11.94 | 11.95 | 5,486 | -0.02(-0.17%) |
Jan 11, 2017 | 12.02 | 12.14 | 11.97 | 11.97 | 19,153 | -0.06(-0.50%) |
Jan 10, 2017 | 11.89 | 12.03 | 11.89 | 12.03 | 14,833 | +0.11(+0.92%) |
Jan 09, 2017 | 11.84 | 11.99 | 11.84 | 11.92 | 9,055 | +0.07(+0.63%) |
Jan 06, 2017 | 11.86 | 11.86 | 11.80 | 11.85 | 12,533 | -0.01(-0.12%) |
Jan 05, 2017 | 11.78 | 11.86 | 11.78 | 11.86 | 3,600 | +0.11(+0.94%) |
Jan 04, 2017 | 11.64 | 11.77 | 11.64 | 11.75 | 6,213 | +0.12(+1.03%) |