Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.08 | 12.09 | 12.05 | 12.05 | 756 | -0.00(-0.04%) |
Mar 30, 2017 | 12.07 | 12.09 | 12.04 | 12.05 | 1,543 | -0.02(-0.14%) |
Mar 29, 2017 | 12.08 | 12.10 | 12.07 | 12.07 | 2,852 | +0.03(+0.27%) |
Mar 28, 2017 | 12.07 | 12.07 | 12.04 | 12.04 | 4,110 | -0.03(-0.25%) |
Mar 27, 2017 | 12.03 | 12.07 | 12.02 | 12.07 | 3,316 | +0.07(+0.58%) |
Mar 24, 2017 | 11.96 | 12.00 | 11.96 | 12.00 | 5,725 | +0.02(+0.17%) |
Mar 23, 2017 | 11.91 | 11.98 | 11.91 | 11.98 | 32,606 | +0.03(+0.25%) |
Mar 22, 2017 | 12.00 | 12.00 | 11.95 | 11.95 | 4,049 | +0.05(+0.42%) |
Mar 21, 2017 | 11.87 | 11.92 | 11.87 | 11.90 | 3,989 | -0.02(-0.17%) |
Mar 20, 2017 | 11.97 | 11.97 | 11.87 | 11.92 | 4,918 | +0.01(+0.08%) |
Mar 17, 2017 | 11.85 | 11.91 | 11.83 | 11.91 | 3,201 | +0.09(+0.75%) |
Mar 16, 2017 | 11.85 | 11.85 | 11.81 | 11.82 | 5,417 | -0.08(-0.66%) |
Mar 15, 2017 | 11.92 | 11.92 | 11.81 | 11.90 | 3,483 | +0.09(+0.76%) |
Mar 14, 2017 | 11.81 | 11.85 | 11.80 | 11.81 | 1,619 | -0.01(-0.09%) |
Mar 13, 2017 | 11.85 | 11.85 | 11.81 | 11.82 | 1,457 | -0.02(-0.14%) |
Mar 10, 2017 | 11.86 | 11.87 | 11.82 | 11.84 | 4,303 | -0.03(-0.28%) |
Mar 09, 2017 | 11.89 | 11.90 | 11.86 | 11.87 | 3,268 | -0.07(-0.59%) |
Mar 08, 2017 | 12.00 | 12.01 | 11.88 | 11.94 | 3,339 | -0.06(-0.50%) |
Mar 07, 2017 | 12.03 | 12.03 | 12.00 | 12.00 | 2,789 | +0.00(+0.00%) |
Mar 06, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 176 | -0.06(-0.50%) |
Mar 03, 2017 | 12.11 | 12.11 | 12.00 | 12.06 | 18,664 | -0.04(-0.29%) |
Mar 02, 2017 | 12.09 | 12.14 | 12.09 | 12.10 | 4,061 | -0.05(-0.45%) |
Mar 01, 2017 | 12.14 | 12.15 | 12.01 | 12.15 | 28,003 | +0.00(+0.00%) |
Feb 28, 2017 | 12.20 | 12.23 | 12.13 | 12.15 | 9,995 | -0.04(-0.33%) |
Feb 27, 2017 | 12.21 | 12.27 | 12.16 | 12.19 | 8,434 | -0.09(-0.70%) |
Feb 24, 2017 | 12.27 | 12.36 | 12.21 | 12.28 | 9,214 | +0.07(+0.54%) |
Feb 23, 2017 | 12.30 | 12.30 | 12.21 | 12.21 | 2,018 | +0.06(+0.49%) |
Feb 22, 2017 | 12.24 | 12.24 | 12.12 | 12.15 | 1,210 | -0.07(-0.57%) |
Feb 21, 2017 | 12.23 | 12.24 | 12.18 | 12.22 | 3,912 | +0.10(+0.82%) |
Feb 17, 2017 | 12.12 | 12.12 | 12.12 | 0 | -0.11(-0.89%) | |
Feb 16, 2017 | 12.11 | 12.23 | 12.11 | 12.23 | 3,153 | +0.02(+0.16%) |
Feb 15, 2017 | 12.10 | 12.21 | 12.10 | 12.21 | 2,523 | +0.08(+0.66%) |
Feb 14, 2017 | 12.20 | 12.31 | 12.13 | 12.13 | 2,331 | -0.05(-0.41%) |
Feb 13, 2017 | 12.36 | 12.36 | 12.18 | 12.18 | 1,540 | -0.20(-1.62%) |
Feb 10, 2017 | 12.38 | 12.39 | 12.27 | 12.38 | 1,900 | -0.02(-0.16%) |
Feb 09, 2017 | 12.33 | 12.41 | 12.25 | 12.40 | 2,600 | +0.01(+0.08%) |
Feb 08, 2017 | 12.38 | 12.44 | 12.38 | 12.39 | 738 | +0.01(+0.09%) |
Feb 07, 2017 | 12.38 | 12.41 | 12.32 | 12.38 | 5,444 | -0.02(-0.17%) |
Feb 06, 2017 | 12.44 | 12.44 | 12.40 | 12.40 | 2,847 | +0.02(+0.17%) |
Feb 03, 2017 | 12.41 | 12.42 | 12.38 | 12.38 | 8,957 | -0.06(-0.48%) |
Feb 02, 2017 | 12.43 | 12.44 | 12.43 | 12.44 | 1,280 | +0.01(+0.08%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.39 | 12.43 | 2,662 | -0.01(-0.08%) |
Jan 31, 2017 | 12.58 | 12.61 | 12.44 | 12.44 | 2,560 | -0.09(-0.72%) |
Jan 30, 2017 | 12.38 | 12.53 | 12.38 | 12.53 | 880 | +0.12(+0.97%) |
Jan 27, 2017 | 12.53 | 12.53 | 12.36 | 12.41 | 1,090 | +0.08(+0.65%) |
Jan 26, 2017 | 12.33 | 12.46 | 12.33 | 12.33 | 3,717 | -0.01(-0.08%) |
Jan 25, 2017 | 12.38 | 12.40 | 12.26 | 12.34 | 4,312 | +0.12(+0.97%) |
Jan 24, 2017 | 12.26 | 12.26 | 12.22 | 12.22 | 545 | -0.02(-0.16%) |
Jan 23, 2017 | 12.29 | 12.36 | 12.23 | 12.24 | 794 | -0.01(-0.08%) |
Jan 20, 2017 | 12.46 | 12.46 | 12.22 | 12.25 | 2,879 | -0.06(-0.49%) |
Jan 19, 2017 | 12.33 | 12.34 | 12.30 | 12.31 | 2,164 | -0.02(-0.16%) |
Jan 18, 2017 | 12.35 | 12.35 | 12.33 | 12.33 | 509 | -0.01(-0.04%) |
Jan 17, 2017 | 12.33 | 12.45 | 12.33 | 12.34 | 8,260 | +0.16(+1.27%) |
Jan 13, 2017 | 12.18 | 12.18 | 12.18 | 0 | -0.08(-0.65%) | |
Jan 12, 2017 | 12.28 | 12.35 | 12.19 | 12.26 | 14,166 | +0.02(+0.20%) |
Jan 11, 2017 | 12.14 | 12.24 | 12.14 | 12.24 | 900 | -0.04(-0.37%) |
Jan 10, 2017 | 12.29 | 12.29 | 12.23 | 12.28 | 400 | +0.01(+0.08%) |
Jan 09, 2017 | 12.30 | 12.30 | 12.26 | 12.27 | 1,200 | +0.03(+0.25%) |
Jan 06, 2017 | 12.29 | 12.29 | 12.24 | 12.24 | 300 | -0.03(-0.24%) |
Jan 05, 2017 | 12.40 | 12.40 | 12.27 | 12.27 | 1,175 | +0.01(+0.08%) |
Jan 04, 2017 | 12.27 | 12.27 | 12.26 | 12.26 | 1,001 | +0.13(+1.06%) |