Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.33 | 12.37 | 12.03 | 12.07 | 967,849 | -0.34(-2.74%) |
Feb 27, 2017 | 12.03 | 12.56 | 12.03 | 12.41 | 918,479 | +0.38(+3.13%) |
Feb 24, 2017 | 12.03 | 12.14 | 11.92 | 12.03 | 965,098 | -0.11(-0.93%) |
Feb 23, 2017 | 12.29 | 12.29 | 11.88 | 12.14 | 1,166,532 | -0.15(-1.23%) |
Feb 22, 2017 | 12.37 | 12.41 | 12.10 | 12.29 | 547,910 | -0.15(-1.21%) |
Feb 21, 2017 | 12.18 | 12.44 | 12.14 | 12.44 | 750,672 | +0.30(+2.48%) |
Feb 17, 2017 | 12.14 | 12.14 | 12.14 | 0 | -0.11(-0.92%) | |
Feb 16, 2017 | 12.22 | 12.33 | 12.14 | 12.26 | 582,172 | +0.08(+0.62%) |
Feb 15, 2017 | 12.26 | 12.29 | 12.03 | 12.18 | 527,164 | -0.08(-0.62%) |
Feb 14, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 791,643 | +0.04(+0.31%) |
Feb 13, 2017 | 12.59 | 12.59 | 11.95 | 12.22 | 1,285,052 | -0.30(-2.41%) |
Feb 10, 2017 | 12.33 | 12.56 | 12.22 | 12.52 | 411,788 | +0.30(+2.47%) |
Feb 09, 2017 | 12.07 | 12.33 | 11.95 | 12.22 | 629,092 | +0.15(+1.25%) |
Feb 08, 2017 | 12.14 | 12.22 | 11.88 | 12.07 | 787,099 | -0.11(-0.93%) |
Feb 07, 2017 | 12.44 | 12.52 | 12.14 | 12.18 | 950,771 | -0.19(-1.52%) |
Feb 06, 2017 | 12.37 | 12.48 | 12.26 | 12.37 | 1,236,415 | -0.04(-0.30%) |
Feb 03, 2017 | 12.33 | 12.52 | 12.26 | 12.41 | 465,078 | +0.19(+1.54%) |
Feb 02, 2017 | 12.56 | 12.63 | 12.18 | 12.22 | 800,599 | -0.30(-2.41%) |
Feb 01, 2017 | 12.78 | 12.90 | 12.48 | 12.52 | 742,794 | -0.15(-1.19%) |
Jan 31, 2017 | 12.59 | 12.75 | 12.35 | 12.67 | 953,408 | +0.04(+0.30%) |
Jan 30, 2017 | 12.56 | 12.67 | 12.33 | 12.63 | 1,005,949 | -0.04(-0.30%) |
Jan 27, 2017 | 12.56 | 12.67 | 12.33 | 12.67 | 1,129,413 | +0.15(+1.20%) |
Jan 26, 2017 | 12.26 | 12.52 | 12.14 | 12.52 | 923,786 | +0.26(+2.15%) |
Jan 25, 2017 | 12.29 | 12.48 | 12.18 | 12.26 | 1,139,985 | +0.11(+0.93%) |
Jan 24, 2017 | 12.10 | 12.29 | 12.03 | 12.14 | 1,040,517 | +0.15(+1.26%) |
Jan 23, 2017 | 12.26 | 12.37 | 11.95 | 11.99 | 667,677 | -0.34(-2.75%) |
Jan 20, 2017 | 12.33 | 12.52 | 12.26 | 12.33 | 632,194 | +0.04(+0.31%) |
Jan 19, 2017 | 12.63 | 12.71 | 12.27 | 12.29 | 1,141,207 | -0.30(-2.40%) |
Jan 18, 2017 | 12.33 | 12.67 | 12.22 | 12.59 | 716,179 | +0.34(+2.77%) |
Jan 17, 2017 | 12.67 | 12.67 | 12.22 | 12.26 | 993,788 | -0.41(-3.27%) |
Jan 13, 2017 | 12.67 | 12.67 | 12.67 | 0 | +0.23(+1.82%) | |
Jan 12, 2017 | 12.67 | 12.71 | 12.22 | 12.44 | 1,012,411 | -0.26(-2.08%) |
Jan 11, 2017 | 12.71 | 12.73 | 12.56 | 12.71 | 869,107 | +0.00(+0.00%) |
Jan 10, 2017 | 12.63 | 12.78 | 12.52 | 12.71 | 1,012,111 | +0.08(+0.60%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.56 | 12.63 | 862,621 | -0.26(-2.05%) |
Jan 06, 2017 | 13.12 | 13.16 | 12.78 | 12.90 | 973,322 | -0.23(-1.72%) |
Jan 05, 2017 | 13.46 | 13.50 | 13.05 | 13.12 | 940,205 | -0.38(-2.79%) |
Jan 04, 2017 | 13.42 | 13.57 | 13.39 | 13.50 | 1,169,934 | +0.15(+1.13%) |
Jan 03, 2017 | 13.50 | 13.61 | 13.15 | 13.35 | 1,084,893 | -0.15(-1.12%) |
Dec 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.31 | 13.61 | 13.31 | 13.50 | 648,298 | +0.20(+1.53%) |
Dec 28, 2016 | 13.33 | 13.48 | 13.22 | 13.30 | 688,721 | +0.04(+0.28%) |
Dec 27, 2016 | 13.26 | 13.41 | 13.18 | 13.26 | 953,338 | +0.07(+0.57%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.07(-0.56%) | |
Dec 22, 2016 | 13.30 | 13.48 | 13.18 | 13.26 | 855,807 | +0.00(+0.00%) |
Dec 21, 2016 | 12.32 | 13.56 | 12.15 | 13.26 | 2,297,504 | +0.67(+5.36%) |
Dec 20, 2016 | 12.32 | 12.66 | 12.28 | 12.58 | 1,292,299 | +0.41(+3.38%) |
Dec 19, 2016 | 12.28 | 12.36 | 11.98 | 12.17 | 858,659 | -0.15(-1.22%) |
Dec 16, 2016 | 12.17 | 12.55 | 12.06 | 12.32 | 2,042,430 | +0.19(+1.54%) |
Dec 15, 2016 | 11.76 | 12.13 | 11.69 | 12.13 | 1,264,470 | +0.41(+3.51%) |
Dec 14, 2016 | 11.84 | 11.98 | 11.69 | 11.72 | 697,915 | -0.15(-1.26%) |
Dec 13, 2016 | 12.25 | 12.43 | 11.84 | 11.87 | 858,227 | -0.37(-3.06%) |
Dec 12, 2016 | 12.17 | 12.47 | 12.08 | 12.25 | 508,860 | -0.04(-0.30%) |
Dec 09, 2016 | 12.47 | 12.47 | 12.06 | 12.28 | 684,221 | -0.22(-1.80%) |
Dec 08, 2016 | 12.21 | 12.57 | 12.17 | 12.51 | 492,027 | +0.30(+2.45%) |
Dec 07, 2016 | 12.13 | 12.25 | 12.02 | 12.21 | 315,447 | +0.11(+0.93%) |
Dec 06, 2016 | 11.87 | 12.13 | 11.76 | 12.10 | 409,266 | +0.19(+1.57%) |
Dec 05, 2016 | 11.61 | 11.95 | 11.59 | 11.91 | 601,784 | +0.34(+2.91%) |
Dec 02, 2016 | 11.72 | 11.85 | 11.54 | 11.57 | 414,464 | -0.19(-1.59%) |