Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.87 | 11.87 | 11.87 | 11.87 | 298 | +0.15(+1.30%) |
Feb 27, 2017 | 11.71 | 11.72 | 11.71 | 11.72 | 1,644 | -0.11(-0.96%) |
Feb 24, 2017 | 11.97 | 12.20 | 11.82 | 11.83 | 3,818 | +0.21(+1.80%) |
Feb 23, 2017 | 11.74 | 11.89 | 11.45 | 11.63 | 1,670 | -0.03(-0.22%) |
Feb 22, 2017 | 11.89 | 11.89 | 11.63 | 11.65 | 4,344 | +0.01(+0.07%) |
Feb 21, 2017 | 11.93 | 11.93 | 11.63 | 11.64 | 4,126 | -0.14(-1.17%) |
Feb 16, 2017 | 11.78 | 11.78 | 11.78 | 0 | +0.13(+1.12%) | |
Feb 15, 2017 | 11.81 | 11.81 | 11.55 | 11.65 | 1,943 | +0.02(+0.18%) |
Feb 14, 2017 | 11.87 | 11.87 | 11.63 | 11.63 | 818 | -0.53(-4.39%) |
Feb 13, 2017 | 12.37 | 12.37 | 12.13 | 12.16 | 4,630 | +0.32(+2.67%) |
Feb 10, 2017 | 11.63 | 11.85 | 11.63 | 11.85 | 789 | -0.65(-5.19%) |
Feb 09, 2017 | 12.49 | 12.49 | 12.49 | 12.49 | 943 | +0.64(+5.41%) |
Feb 08, 2017 | 11.85 | 12.01 | 11.85 | 11.85 | 3,279 | -0.15(-1.27%) |
Feb 07, 2017 | 11.28 | 12.01 | 11.28 | 12.01 | 5,326 | +0.32(+2.76%) |
Feb 06, 2017 | 11.67 | 11.69 | 11.67 | 11.68 | 4,607 | +0.12(+1.06%) |
Feb 03, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 1,610 | +0.01(+0.09%) |
Feb 02, 2017 | 11.55 | 11.55 | 11.55 | 11.55 | 815 | +0.00(+0.00%) |
Feb 01, 2017 | 11.59 | 11.64 | 11.55 | 11.55 | 1,431 | -0.10(-0.85%) |
Jan 31, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 490 | +0.03(+0.26%) |
Jan 30, 2017 | 11.62 | 11.62 | 11.62 | 11.62 | 427 | +0.13(+1.12%) |
Jan 27, 2017 | 11.30 | 11.59 | 11.30 | 11.49 | 2,899 | -0.06(-0.55%) |
Jan 26, 2017 | 11.40 | 11.58 | 11.38 | 11.55 | 8,601 | +0.04(+0.35%) |
Jan 25, 2017 | 11.51 | 11.51 | 11.51 | 11.51 | 440 | -0.01(-0.07%) |
Jan 24, 2017 | 11.54 | 11.55 | 11.20 | 11.52 | 5,081 | +0.14(+1.20%) |
Jan 23, 2017 | 11.63 | 11.63 | 10.92 | 11.38 | 18,483 | -0.47(-3.97%) |
Jan 20, 2017 | 11.85 | 11.85 | 11.85 | 11.85 | 131 | +0.24(+2.03%) |
Jan 19, 2017 | 11.62 | 11.69 | 11.62 | 11.62 | 1,513 | -0.12(-1.04%) |
Jan 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.09(-0.75%) | |
Jan 12, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.24(+2.08%) | |
Jan 11, 2017 | 12.08 | 12.08 | 11.59 | 11.59 | 1,447 | -0.44(-3.66%) |
Jan 10, 2017 | 11.57 | 12.03 | 11.57 | 12.03 | 792 | +0.27(+2.29%) |
Jan 09, 2017 | 11.68 | 11.92 | 11.66 | 11.76 | 5,395 | -0.02(-0.13%) |
Jan 06, 2017 | 11.67 | 11.77 | 11.66 | 11.77 | 1,234 | +0.26(+2.24%) |
Jan 05, 2017 | 11.52 | 11.52 | 11.52 | 11.52 | 132 | +0.01(+0.07%) |
Jan 04, 2017 | 11.48 | 11.82 | 11.48 | 11.51 | 2,323 | +0.03(+0.26%) |
Jan 03, 2017 | 11.37 | 11.49 | 11.37 | 11.48 | 3,288 | +0.11(+1.00%) |
Dec 30, 2016 | 11.37 | 11.37 | 11.37 | 0 | -0.06(-0.53%) | |
Dec 29, 2016 | 12.27 | 12.27 | 11.37 | 11.43 | 5,984 | -0.14(-1.18%) |
Dec 28, 2016 | 11.68 | 11.68 | 11.49 | 11.56 | 6,353 | -0.17(-1.48%) |
Dec 27, 2016 | 12.21 | 12.21 | 11.65 | 11.74 | 10,430 | -0.49(-3.98%) |
Dec 22, 2016 | 12.22 | 12.22 | 12.22 | 0 | -0.18(-1.45%) | |
Dec 21, 2016 | 12.24 | 12.40 | 12.24 | 12.40 | 1,678 | +0.03(+0.25%) |
Dec 20, 2016 | 12.37 | 12.37 | 12.37 | 12.37 | 397 | +0.26(+2.12%) |
Dec 19, 2016 | 12.35 | 12.35 | 12.11 | 12.11 | 11,253 | -0.09(-0.73%) |
Dec 16, 2016 | 12.22 | 12.22 | 12.20 | 12.20 | 2,119 | +0.05(+0.40%) |
Dec 15, 2016 | 12.37 | 12.37 | 11.89 | 12.16 | 1,852 | +0.00(+0.02%) |
Dec 14, 2016 | 12.15 | 12.15 | 12.15 | 12.15 | 132 | -0.04(-0.29%) |
Dec 13, 2016 | 12.26 | 12.26 | 12.19 | 12.19 | 1,336 | +0.05(+0.38%) |
Dec 12, 2016 | 11.73 | 12.33 | 11.73 | 12.14 | 4,776 | -0.35(-2.79%) |
Dec 09, 2016 | 12.49 | 12.49 | 12.24 | 12.49 | 7,797 | -0.03(-0.24%) |
Dec 08, 2016 | 12.22 | 12.52 | 12.22 | 12.52 | 3,337 | +0.32(+2.60%) |
Dec 07, 2016 | 12.22 | 12.22 | 12.16 | 12.20 | 2,786 | +0.00(+0.00%) |
Dec 06, 2016 | 12.22 | 12.22 | 12.14 | 12.20 | 3,420 | +0.19(+1.57%) |
Dec 05, 2016 | 12.11 | 12.17 | 11.81 | 12.02 | 17,878 | -0.43(-3.45%) |
Dec 02, 2016 | 13.01 | 13.01 | 12.45 | 12.45 | 2,939 | -0.64(-4.90%) |