Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.65 | 11.72 | 11.60 | 11.61 | 331,280 | -0.06(-0.49%) |
Feb 27, 2017 | 11.62 | 11.75 | 11.59 | 11.67 | 708,282 | -0.16(-1.38%) |
Feb 24, 2017 | 11.69 | 11.84 | 11.66 | 11.83 | 377,929 | -0.21(-1.75%) |
Feb 23, 2017 | 12.12 | 12.15 | 12.04 | 12.04 | 311,926 | +0.02(+0.16%) |
Feb 22, 2017 | 11.87 | 12.05 | 11.86 | 12.03 | 417,651 | -0.01(-0.08%) |
Feb 21, 2017 | 11.97 | 12.07 | 11.94 | 12.04 | 458,705 | +0.17(+1.45%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.07(+0.57%) | |
Feb 16, 2017 | 11.74 | 11.84 | 11.74 | 11.80 | 413,470 | +0.09(+0.74%) |
Feb 15, 2017 | 11.61 | 11.75 | 11.58 | 11.71 | 672,405 | -0.18(-1.53%) |
Feb 14, 2017 | 11.88 | 11.93 | 11.75 | 11.89 | 405,462 | +0.20(+1.72%) |
Feb 13, 2017 | 11.65 | 11.74 | 11.65 | 11.69 | 631,945 | -0.54(-4.39%) |
Feb 10, 2017 | 12.12 | 12.25 | 12.12 | 12.23 | 300,995 | +0.06(+0.47%) |
Feb 09, 2017 | 12.27 | 12.31 | 12.16 | 12.17 | 680,699 | -0.04(-0.31%) |
Feb 08, 2017 | 12.19 | 12.24 | 12.11 | 12.21 | 1,029,149 | +0.30(+2.49%) |
Feb 07, 2017 | 12.09 | 12.09 | 11.89 | 11.91 | 1,379,798 | -0.06(-0.48%) |
Feb 06, 2017 | 12.33 | 12.34 | 11.92 | 11.97 | 1,456,433 | -0.65(-5.16%) |
Feb 03, 2017 | 12.59 | 12.67 | 12.48 | 12.62 | 629,931 | -0.17(-1.35%) |
Feb 02, 2017 | 12.77 | 12.88 | 12.72 | 12.79 | 562,026 | -0.20(-1.55%) |
Feb 01, 2017 | 12.95 | 13.02 | 12.87 | 12.99 | 251,435 | +0.09(+0.67%) |
Jan 31, 2017 | 12.74 | 12.92 | 12.73 | 12.91 | 378,588 | +0.37(+2.98%) |
Jan 30, 2017 | 12.54 | 12.54 | 12.47 | 12.53 | 450,860 | -0.09(-0.68%) |
Jan 27, 2017 | 12.54 | 12.72 | 12.48 | 12.62 | 389,003 | -0.09(-0.68%) |
Jan 26, 2017 | 12.51 | 12.75 | 12.50 | 12.71 | 708,031 | -0.07(-0.52%) |
Jan 25, 2017 | 12.58 | 12.81 | 12.36 | 12.77 | 1,246,169 | -0.29(-2.20%) |
Jan 24, 2017 | 13.21 | 13.31 | 13.00 | 13.06 | 943,770 | -0.35(-2.64%) |
Jan 23, 2017 | 13.27 | 13.46 | 13.19 | 13.41 | 1,062,107 | +0.55(+4.24%) |
Jan 20, 2017 | 13.01 | 13.06 | 12.83 | 12.87 | 692,802 | +0.14(+1.13%) |
Jan 19, 2017 | 12.74 | 12.82 | 12.64 | 12.72 | 247,324 | -0.29(-2.21%) |
Jan 18, 2017 | 12.95 | 13.03 | 12.88 | 13.01 | 305,480 | +0.11(+0.82%) |
Jan 17, 2017 | 12.82 | 12.96 | 12.82 | 12.91 | 307,795 | -0.15(-1.17%) |
Jan 13, 2017 | 13.06 | 13.06 | 13.06 | 0 | +0.07(+0.52%) | |
Jan 12, 2017 | 13.09 | 13.09 | 12.91 | 12.99 | 356,552 | -0.08(-0.59%) |
Jan 11, 2017 | 12.85 | 13.09 | 12.85 | 13.07 | 227,834 | +0.20(+1.56%) |
Jan 10, 2017 | 12.72 | 12.90 | 12.67 | 12.87 | 477,620 | +0.00(+0.00%) |
Jan 09, 2017 | 12.79 | 12.92 | 12.79 | 12.87 | 354,838 | +0.09(+0.67%) |
Jan 06, 2017 | 12.72 | 12.82 | 12.62 | 12.78 | 508,851 | +0.04(+0.30%) |
Jan 05, 2017 | 12.64 | 12.80 | 12.61 | 12.74 | 353,471 | +0.23(+1.84%) |
Jan 04, 2017 | 12.51 | 12.60 | 12.43 | 12.51 | 256,040 | -0.09(-0.68%) |
Jan 03, 2017 | 12.60 | 12.72 | 12.55 | 12.60 | 294,280 | +0.30(+2.41%) |
Dec 30, 2016 | 12.30 | 12.30 | 12.30 | 0 | -0.11(-0.93%) | |
Dec 29, 2016 | 12.45 | 12.51 | 12.37 | 12.42 | 200,955 | -0.04(-0.31%) |
Dec 28, 2016 | 12.66 | 12.66 | 12.42 | 12.46 | 198,154 | +0.08(+0.61%) |
Dec 27, 2016 | 12.31 | 12.41 | 12.26 | 12.38 | 167,480 | +0.01(+0.08%) |
Dec 23, 2016 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.61%) | |
Dec 22, 2016 | 12.33 | 12.47 | 12.27 | 12.45 | 281,000 | -0.16(-1.27%) |
Dec 21, 2016 | 12.49 | 12.64 | 12.49 | 12.61 | 409,424 | +0.40(+3.24%) |
Dec 20, 2016 | 12.13 | 12.21 | 12.05 | 12.21 | 238,708 | +0.06(+0.46%) |
Dec 19, 2016 | 12.07 | 12.18 | 12.05 | 12.15 | 358,200 | -0.11(-0.92%) |
Dec 16, 2016 | 12.20 | 12.35 | 12.20 | 12.27 | 316,492 | -0.08(-0.69%) |
Dec 15, 2016 | 12.21 | 12.42 | 12.16 | 12.35 | 296,691 | +0.25(+2.10%) |
Dec 14, 2016 | 12.18 | 12.37 | 12.08 | 12.10 | 470,952 | -0.22(-1.76%) |
Dec 13, 2016 | 12.17 | 12.35 | 12.15 | 12.31 | 417,589 | +0.42(+3.56%) |
Dec 12, 2016 | 11.89 | 11.91 | 11.82 | 11.89 | 179,880 | -0.17(-1.41%) |
Dec 09, 2016 | 12.11 | 12.18 | 12.01 | 12.06 | 409,288 | -0.06(-0.47%) |
Dec 08, 2016 | 12.12 | 12.20 | 12.06 | 12.12 | 427,796 | +0.05(+0.39%) |
Dec 07, 2016 | 11.97 | 12.08 | 11.85 | 12.07 | 392,048 | +0.42(+3.64%) |
Dec 06, 2016 | 11.59 | 11.71 | 11.59 | 11.65 | 419,257 | +0.32(+2.83%) |
Dec 05, 2016 | 11.21 | 11.43 | 11.19 | 11.33 | 478,050 | +0.15(+1.35%) |
Dec 02, 2016 | 11.16 | 11.24 | 11.11 | 11.18 | 256,756 | -0.04(-0.34%) |