Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.57 | 12.60 | 12.44 | 12.56 | 34,533 | -0.03(-0.23%) |
Feb 27, 2017 | 12.52 | 12.59 | 12.43 | 12.59 | 16,525 | +0.04(+0.30%) |
Feb 24, 2017 | 12.40 | 12.59 | 12.40 | 12.55 | 9,358 | +0.12(+1.00%) |
Feb 23, 2017 | 12.49 | 12.67 | 12.32 | 12.43 | 21,843 | -0.01(-0.08%) |
Feb 22, 2017 | 12.62 | 12.62 | 12.38 | 12.43 | 36,202 | -0.26(-2.03%) |
Feb 21, 2017 | 12.55 | 12.86 | 12.55 | 12.69 | 19,083 | +0.08(+0.60%) |
Feb 17, 2017 | 12.62 | 12.62 | 12.62 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.40 | 12.47 | 12.40 | 12.43 | 17,075 | -0.04(-0.31%) |
Feb 15, 2017 | 12.59 | 12.59 | 12.40 | 12.47 | 51,825 | -0.11(-0.91%) |
Feb 14, 2017 | 12.24 | 12.64 | 12.17 | 12.59 | 31,738 | +0.53(+4.43%) |
Feb 13, 2017 | 12.48 | 12.48 | 11.87 | 12.05 | 104,393 | -0.34(-2.77%) |
Feb 10, 2017 | 12.43 | 12.44 | 12.37 | 12.40 | 38,522 | -0.02(-0.15%) |
Feb 09, 2017 | 12.42 | 12.46 | 12.40 | 12.42 | 29,940 | -0.06(-0.46%) |
Feb 08, 2017 | 12.38 | 12.54 | 12.38 | 12.47 | 36,334 | +0.05(+0.38%) |
Feb 07, 2017 | 12.36 | 12.44 | 12.30 | 12.43 | 38,148 | -0.02(-0.15%) |
Feb 06, 2017 | 12.27 | 12.53 | 12.27 | 12.44 | 44,705 | +0.05(+0.38%) |
Feb 03, 2017 | 12.41 | 12.51 | 12.38 | 12.40 | 27,186 | +0.01(+0.08%) |
Feb 02, 2017 | 12.47 | 12.54 | 12.38 | 12.39 | 35,050 | -0.13(-1.07%) |
Feb 01, 2017 | 12.71 | 12.71 | 12.44 | 12.52 | 25,551 | -0.14(-1.13%) |
Jan 31, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 27,225 | -0.01(-0.07%) |
Jan 30, 2017 | 12.73 | 12.73 | 12.50 | 12.67 | 78,469 | +0.08(+0.61%) |
Jan 27, 2017 | 12.59 | 12.65 | 12.45 | 12.60 | 7,070 | -0.06(-0.45%) |
Jan 26, 2017 | 12.57 | 12.80 | 12.51 | 12.65 | 23,056 | +0.07(+0.53%) |
Jan 25, 2017 | 12.30 | 12.63 | 12.23 | 12.59 | 35,353 | +0.32(+2.64%) |
Jan 24, 2017 | 12.54 | 12.54 | 12.25 | 12.26 | 34,161 | -0.23(-1.83%) |
Jan 23, 2017 | 12.54 | 12.60 | 12.43 | 12.49 | 33,447 | -0.03(-0.23%) |
Jan 20, 2017 | 12.30 | 12.54 | 12.25 | 12.52 | 30,958 | +0.16(+1.31%) |
Jan 19, 2017 | 12.35 | 12.39 | 12.25 | 12.36 | 41,702 | -0.03(-0.23%) |
Jan 18, 2017 | 12.43 | 12.49 | 12.16 | 12.39 | 31,617 | -0.06(-0.46%) |
Jan 17, 2017 | 12.43 | 12.58 | 11.74 | 12.44 | 58,612 | +0.09(+0.69%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 12.03 | 12.24 | 11.85 | 12.23 | 36,183 | +0.07(+0.55%) |
Jan 11, 2017 | 11.92 | 12.32 | 11.92 | 12.16 | 29,747 | +0.11(+0.95%) |
Jan 10, 2017 | 12.40 | 12.44 | 11.92 | 12.04 | 64,255 | -0.48(-3.81%) |
Jan 09, 2017 | 12.25 | 12.87 | 11.76 | 12.52 | 74,522 | +0.16(+1.31%) |
Jan 06, 2017 | 12.45 | 12.57 | 12.28 | 12.36 | 58,375 | -0.05(-0.38%) |
Jan 05, 2017 | 12.60 | 12.87 | 12.25 | 12.41 | 26,451 | -0.20(-1.59%) |
Jan 04, 2017 | 11.92 | 12.67 | 11.72 | 12.61 | 56,135 | +0.72(+6.10%) |
Jan 03, 2017 | 11.87 | 11.97 | 11.47 | 11.88 | 70,861 | +0.20(+1.71%) |
Dec 30, 2016 | 11.68 | 11.68 | 11.68 | 0 | -0.65(-5.26%) | |
Dec 29, 2016 | 11.98 | 12.43 | 11.88 | 12.33 | 99,682 | +0.39(+3.27%) |
Dec 28, 2016 | 12.75 | 12.75 | 11.82 | 11.94 | 52,573 | -0.66(-5.22%) |
Dec 27, 2016 | 12.52 | 13.11 | 12.38 | 12.60 | 40,563 | +0.13(+1.07%) |
Dec 23, 2016 | 12.46 | 12.46 | 12.46 | 0 | +0.12(+1.00%) | |
Dec 22, 2016 | 12.43 | 12.70 | 11.95 | 12.34 | 65,141 | +0.19(+1.57%) |
Dec 21, 2016 | 11.52 | 12.65 | 11.36 | 12.15 | 200,513 | +0.64(+5.55%) |
Dec 20, 2016 | 12.01 | 12.06 | 11.36 | 11.51 | 86,956 | -0.41(-3.44%) |
Dec 19, 2016 | 12.44 | 12.49 | 11.59 | 11.92 | 124,028 | -0.29(-2.34%) |
Dec 16, 2016 | 12.62 | 13.21 | 11.92 | 12.21 | 99,394 | -0.29(-2.29%) |
Dec 15, 2016 | 12.66 | 13.19 | 12.27 | 12.49 | 64,291 | -0.14(-1.13%) |
Dec 14, 2016 | 13.23 | 13.56 | 12.27 | 12.64 | 108,846 | -0.47(-3.57%) |
Dec 13, 2016 | 12.24 | 13.21 | 12.03 | 13.10 | 34,811 | +0.83(+6.76%) |
Dec 12, 2016 | 13.02 | 13.31 | 11.96 | 12.27 | 94,304 | -0.63(-4.88%) |
Dec 09, 2016 | 13.70 | 13.95 | 12.80 | 12.90 | 108,553 | -0.82(-5.98%) |
Dec 08, 2016 | 13.84 | 14.04 | 13.31 | 13.72 | 30,091 | -0.08(-0.55%) |
Dec 07, 2016 | 13.65 | 14.20 | 13.28 | 13.80 | 14,157 | +0.12(+0.91%) |
Dec 06, 2016 | 14.06 | 14.06 | 13.55 | 13.67 | 13,709 | -0.13(-0.97%) |
Dec 05, 2016 | 13.67 | 13.98 | 13.33 | 13.81 | 27,753 | +0.21(+1.54%) |
Dec 02, 2016 | 13.35 | 14.18 | 12.97 | 13.60 | 24,708 | +0.10(+0.71%) |