Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.42 | 12.44 | 12.16 | 12.24 | 4,575,234 | -0.22(-1.78%) |
Feb 27, 2017 | 12.36 | 12.56 | 12.36 | 12.46 | 1,886,966 | +0.09(+0.71%) |
Feb 24, 2017 | 12.38 | 12.41 | 12.30 | 12.37 | 1,623,409 | -0.01(-0.06%) |
Feb 23, 2017 | 12.38 | 12.44 | 12.22 | 12.38 | 2,868,406 | +0.02(+0.19%) |
Feb 22, 2017 | 12.35 | 12.41 | 12.28 | 12.36 | 1,983,661 | -0.01(-0.06%) |
Feb 21, 2017 | 12.03 | 12.43 | 12.00 | 12.37 | 2,437,009 | +0.40(+3.32%) |
Feb 17, 2017 | 11.97 | 11.97 | 11.97 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 11.90 | 12.01 | 11.90 | 11.94 | 2,191,356 | +0.01(+0.07%) |
Feb 15, 2017 | 11.95 | 12.06 | 11.77 | 11.94 | 2,564,529 | -0.06(-0.46%) |
Feb 14, 2017 | 12.04 | 12.04 | 11.92 | 11.99 | 2,638,644 | -0.07(-0.59%) |
Feb 13, 2017 | 12.13 | 12.18 | 12.03 | 12.06 | 1,025,495 | -0.03(-0.26%) |
Feb 10, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 965,314 | +0.09(+0.73%) |
Feb 09, 2017 | 12.00 | 12.05 | 11.94 | 12.01 | 1,929,539 | +0.00(+0.00%) |
Feb 08, 2017 | 11.91 | 12.02 | 11.82 | 12.01 | 2,271,317 | +0.13(+1.07%) |
Feb 07, 2017 | 11.82 | 11.94 | 11.67 | 11.88 | 1,965,956 | +0.05(+0.40%) |
Feb 06, 2017 | 11.83 | 11.86 | 11.75 | 11.83 | 1,282,210 | +0.00(+0.00%) |
Feb 03, 2017 | 11.92 | 11.96 | 11.75 | 11.83 | 2,370,810 | -0.02(-0.13%) |
Feb 02, 2017 | 11.67 | 11.87 | 11.64 | 11.85 | 1,451,314 | +0.20(+1.70%) |
Feb 01, 2017 | 11.84 | 11.94 | 11.64 | 11.65 | 1,096,792 | -0.24(-2.00%) |
Jan 31, 2017 | 11.72 | 11.94 | 11.67 | 11.89 | 1,571,167 | +0.17(+1.42%) |
Jan 30, 2017 | 11.72 | 11.78 | 11.65 | 11.72 | 992,565 | -0.02(-0.20%) |
Jan 27, 2017 | 11.91 | 11.93 | 11.72 | 11.75 | 1,098,499 | -0.18(-1.53%) |
Jan 26, 2017 | 11.98 | 12.03 | 11.90 | 11.93 | 970,981 | -0.04(-0.33%) |
Jan 25, 2017 | 12.06 | 12.10 | 11.93 | 11.97 | 900,375 | -0.10(-0.85%) |
Jan 24, 2017 | 12.08 | 12.15 | 12.00 | 12.07 | 841,402 | -0.02(-0.13%) |
Jan 23, 2017 | 11.98 | 12.11 | 11.95 | 12.09 | 1,729,905 | +0.08(+0.66%) |
Jan 20, 2017 | 11.96 | 12.02 | 11.89 | 12.01 | 1,687,730 | +0.04(+0.33%) |
Jan 19, 2017 | 11.97 | 12.02 | 11.91 | 11.97 | 1,949,494 | -0.07(-0.59%) |
Jan 18, 2017 | 12.02 | 12.07 | 11.94 | 12.04 | 1,558,394 | +0.00(+0.00%) |
Jan 17, 2017 | 11.95 | 12.06 | 11.92 | 12.04 | 2,145,447 | +0.07(+0.60%) |
Jan 13, 2017 | 11.97 | 11.97 | 11.97 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 11.92 | 11.98 | 11.83 | 11.96 | 1,112,717 | +0.01(+0.07%) |
Jan 11, 2017 | 11.95 | 12.01 | 11.92 | 11.95 | 2,841,354 | -0.03(-0.27%) |
Jan 10, 2017 | 12.06 | 12.12 | 11.94 | 11.98 | 1,841,138 | -0.09(-0.72%) |
Jan 09, 2017 | 12.32 | 12.32 | 12.05 | 12.07 | 1,808,056 | -0.27(-2.19%) |
Jan 06, 2017 | 12.41 | 12.47 | 12.33 | 12.34 | 1,005,326 | -0.08(-0.64%) |
Jan 05, 2017 | 12.34 | 12.49 | 12.23 | 12.42 | 2,172,226 | +0.02(+0.19%) |
Jan 04, 2017 | 12.23 | 12.45 | 12.19 | 12.40 | 2,268,583 | +0.21(+1.76%) |
Jan 03, 2017 | 12.23 | 12.27 | 12.10 | 12.18 | 1,710,558 | +0.01(+0.06%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.10(+0.79%) | |
Dec 29, 2016 | 11.94 | 12.10 | 11.90 | 12.08 | 3,801,201 | +0.14(+1.20%) |
Dec 28, 2016 | 12.03 | 12.04 | 11.90 | 11.94 | 1,562,520 | -0.06(-0.53%) |
Dec 27, 2016 | 11.97 | 12.06 | 11.94 | 12.00 | 1,432,201 | +0.02(+0.13%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.98 | 12.06 | 11.89 | 11.98 | 1,910,522 | -0.01(-0.07%) |
Dec 21, 2016 | 12.15 | 12.28 | 11.98 | 11.98 | 2,273,039 | -0.16(-1.31%) |
Dec 20, 2016 | 11.91 | 12.21 | 11.83 | 12.14 | 3,333,869 | +0.23(+1.97%) |
Dec 19, 2016 | 11.92 | 12.02 | 11.90 | 11.91 | 2,392,972 | +0.02(+0.13%) |
Dec 16, 2016 | 11.98 | 12.14 | 11.88 | 11.89 | 4,666,034 | +0.05(+0.46%) |
Dec 15, 2016 | 11.98 | 12.08 | 11.79 | 11.84 | 1,548,985 | -0.17(-1.37%) |
Dec 14, 2016 | 12.27 | 12.32 | 11.99 | 12.00 | 2,166,506 | -0.25(-2.05%) |
Dec 13, 2016 | 12.16 | 12.26 | 11.99 | 12.25 | 2,772,999 | +0.17(+1.43%) |
Dec 12, 2016 | 12.07 | 12.14 | 12.00 | 12.08 | 2,279,316 | -0.07(-0.58%) |
Dec 09, 2016 | 12.21 | 12.30 | 12.13 | 12.15 | 2,341,468 | -0.06(-0.51%) |
Dec 08, 2016 | 11.96 | 12.25 | 11.96 | 12.21 | 2,923,655 | +0.20(+1.63%) |
Dec 07, 2016 | 11.92 | 12.12 | 11.92 | 12.02 | 7,727,912 | +0.15(+1.26%) |
Dec 06, 2016 | 11.97 | 12.04 | 11.85 | 11.87 | 3,101,852 | -0.04(-0.33%) |
Dec 05, 2016 | 11.96 | 12.01 | 11.81 | 11.91 | 2,528,746 | -0.02(-0.13%) |
Dec 02, 2016 | 11.87 | 12.08 | 11.87 | 11.92 | 1,506,587 | +0.12(+1.00%) |