Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.15 | 12.55 | 12.12 | 12.40 | 1,009,886 | +0.20(+1.64%) |
Feb 27, 2017 | 12.25 | 12.30 | 12.10 | 12.20 | 398,306 | -0.05(-0.41%) |
Feb 24, 2017 | 12.20 | 12.30 | 12.05 | 12.25 | 766,225 | +0.10(+0.82%) |
Feb 23, 2017 | 12.15 | 12.30 | 12.10 | 12.15 | 298,736 | +0.00(+0.00%) |
Feb 22, 2017 | 12.20 | 12.25 | 12.05 | 12.15 | 179,725 | -0.05(-0.41%) |
Feb 21, 2017 | 12.20 | 12.30 | 12.15 | 12.20 | 122,963 | +0.05(+0.41%) |
Feb 17, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
Feb 16, 2017 | 12.25 | 12.35 | 12.15 | 12.25 | 256,721 | +0.00(+0.00%) |
Feb 15, 2017 | 12.15 | 12.40 | 12.10 | 12.25 | 773,759 | +0.05(+0.41%) |
Feb 14, 2017 | 12.05 | 12.25 | 12.00 | 12.20 | 500,503 | +0.10(+0.83%) |
Feb 13, 2017 | 11.95 | 12.18 | 11.93 | 12.10 | 1,037,737 | +0.20(+1.68%) |
Feb 10, 2017 | 11.90 | 12.00 | 11.75 | 11.90 | 566,390 | +0.05(+0.42%) |
Feb 09, 2017 | 11.65 | 11.85 | 11.50 | 11.85 | 1,306,832 | +0.25(+2.16%) |
Feb 08, 2017 | 11.50 | 11.65 | 11.35 | 11.60 | 353,108 | +0.10(+0.87%) |
Feb 07, 2017 | 11.45 | 11.65 | 11.40 | 11.50 | 129,698 | +0.05(+0.44%) |
Feb 06, 2017 | 11.55 | 11.65 | 11.45 | 11.45 | 196,310 | -0.20(-1.72%) |
Feb 03, 2017 | 11.60 | 11.65 | 11.40 | 11.65 | 351,434 | +0.15(+1.30%) |
Feb 02, 2017 | 11.60 | 11.60 | 11.40 | 11.50 | 435,928 | -0.10(-0.86%) |
Feb 01, 2017 | 11.55 | 11.70 | 11.35 | 11.60 | 811,624 | +0.15(+1.31%) |
Jan 31, 2017 | 11.15 | 11.45 | 11.10 | 11.45 | 320,135 | +0.25(+2.23%) |
Jan 30, 2017 | 11.25 | 11.28 | 11.10 | 11.20 | 217,634 | -0.05(-0.44%) |
Jan 27, 2017 | 11.20 | 11.35 | 11.15 | 11.25 | 632,845 | +0.00(+0.00%) |
Jan 26, 2017 | 11.35 | 11.45 | 11.20 | 11.25 | 169,623 | -0.15(-1.32%) |
Jan 25, 2017 | 11.30 | 11.47 | 11.25 | 11.40 | 174,761 | +0.10(+0.88%) |
Jan 24, 2017 | 11.15 | 11.30 | 11.05 | 11.30 | 208,734 | +0.15(+1.35%) |
Jan 23, 2017 | 11.15 | 11.30 | 11.05 | 11.15 | 230,765 | +0.05(+0.45%) |
Jan 20, 2017 | 11.10 | 11.32 | 11.05 | 11.10 | 211,857 | +0.00(+0.00%) |
Jan 19, 2017 | 11.30 | 11.30 | 11.10 | 11.10 | 229,279 | -0.15(-1.33%) |
Jan 18, 2017 | 11.30 | 11.35 | 11.15 | 11.25 | 187,437 | +0.05(+0.45%) |
Jan 17, 2017 | 11.30 | 11.40 | 11.20 | 11.20 | 333,216 | -0.20(-1.75%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.05(+0.44%) | |
Jan 12, 2017 | 11.50 | 11.55 | 11.30 | 11.35 | 470,984 | -0.15(-1.30%) |
Jan 11, 2017 | 11.60 | 11.68 | 11.45 | 11.50 | 328,320 | -0.05(-0.43%) |
Jan 10, 2017 | 11.35 | 11.55 | 11.35 | 11.55 | 346,774 | +0.15(+1.32%) |
Jan 09, 2017 | 11.55 | 11.57 | 11.35 | 11.40 | 561,572 | -0.20(-1.72%) |
Jan 06, 2017 | 11.85 | 11.85 | 11.60 | 11.60 | 204,669 | -0.20(-1.69%) |
Jan 05, 2017 | 11.85 | 11.97 | 11.70 | 11.80 | 236,519 | -0.15(-1.26%) |
Jan 04, 2017 | 11.80 | 11.95 | 11.70 | 11.95 | 222,985 | +0.25(+2.14%) |
Jan 03, 2017 | 11.70 | 11.75 | 11.50 | 11.70 | 276,602 | +0.15(+1.30%) |
Dec 30, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.15(-1.28%) | |
Dec 29, 2016 | 11.70 | 11.80 | 11.62 | 11.70 | 150,119 | +0.05(+0.43%) |
Dec 28, 2016 | 12.00 | 12.00 | 11.60 | 11.65 | 246,346 | -0.30(-2.51%) |
Dec 27, 2016 | 12.15 | 12.25 | 11.90 | 11.95 | 285,719 | -0.15(-1.24%) |
Dec 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Dec 22, 2016 | 12.00 | 12.05 | 11.90 | 12.05 | 383,533 | +0.10(+0.84%) |
Dec 21, 2016 | 12.00 | 12.12 | 11.95 | 11.95 | 339,852 | -0.15(-1.24%) |
Dec 20, 2016 | 12.05 | 12.10 | 11.95 | 12.10 | 502,738 | +0.15(+1.26%) |
Dec 19, 2016 | 11.95 | 12.15 | 11.88 | 11.95 | 490,745 | +0.00(+0.00%) |
Dec 16, 2016 | 12.15 | 12.20 | 11.90 | 11.95 | 782,280 | -0.15(-1.24%) |
Dec 15, 2016 | 11.95 | 12.20 | 11.90 | 12.10 | 223,544 | +0.10(+0.83%) |
Dec 14, 2016 | 12.10 | 12.15 | 11.95 | 12.00 | 149,697 | -0.10(-0.83%) |
Dec 13, 2016 | 12.15 | 12.20 | 12.00 | 12.10 | 201,767 | +0.05(+0.41%) |
Dec 12, 2016 | 12.20 | 12.28 | 11.93 | 12.05 | 425,511 | -0.15(-1.23%) |
Dec 09, 2016 | 11.85 | 12.20 | 11.75 | 12.20 | 326,388 | +0.40(+3.39%) |
Dec 08, 2016 | 11.75 | 12.00 | 11.65 | 11.80 | 509,591 | +0.05(+0.43%) |
Dec 07, 2016 | 11.80 | 11.90 | 11.60 | 11.75 | 391,885 | -0.05(-0.42%) |
Dec 06, 2016 | 11.35 | 11.85 | 11.35 | 11.80 | 376,094 | +0.40(+3.51%) |
Dec 05, 2016 | 11.50 | 11.65 | 11.35 | 11.40 | 392,819 | -0.05(-0.44%) |
Dec 02, 2016 | 11.60 | 11.65 | 11.30 | 11.45 | 322,079 | -0.25(-2.14%) |