Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.13 | 12.19 | 12.10 | 12.11 | 2,647,378 | -0.08(-0.62%) |
Feb 27, 2017 | 12.21 | 12.23 | 12.11 | 12.18 | 2,140,460 | -0.02(-0.19%) |
Feb 24, 2017 | 12.24 | 12.29 | 12.19 | 12.20 | 2,658,315 | -0.12(-0.95%) |
Feb 23, 2017 | 12.30 | 12.34 | 12.24 | 12.32 | 4,381,580 | +0.04(+0.29%) |
Feb 22, 2017 | 12.13 | 12.29 | 12.13 | 12.29 | 1,989,323 | +0.13(+1.11%) |
Feb 21, 2017 | 12.06 | 12.16 | 12.06 | 12.15 | 1,868,825 | +0.09(+0.78%) |
Feb 17, 2017 | 12.06 | 12.06 | 12.06 | 0 | -0.07(-0.58%) | |
Feb 16, 2017 | 12.12 | 12.17 | 12.09 | 12.13 | 2,312,774 | +0.01(+0.10%) |
Feb 15, 2017 | 12.12 | 12.16 | 12.06 | 12.12 | 2,349,750 | -0.03(-0.24%) |
Feb 14, 2017 | 12.13 | 12.16 | 12.08 | 12.15 | 2,311,462 | +0.01(+0.05%) |
Feb 13, 2017 | 12.18 | 12.19 | 12.10 | 12.14 | 3,004,085 | +0.00(+0.00%) |
Feb 10, 2017 | 12.15 | 12.20 | 12.04 | 12.14 | 3,454,748 | +0.01(+0.10%) |
Feb 09, 2017 | 12.16 | 12.22 | 12.12 | 12.13 | 3,975,202 | -0.02(-0.14%) |
Feb 08, 2017 | 12.21 | 12.22 | 12.11 | 12.15 | 2,675,796 | -0.06(-0.53%) |
Feb 07, 2017 | 12.26 | 12.26 | 12.18 | 12.21 | 2,812,626 | -0.04(-0.29%) |
Feb 06, 2017 | 12.25 | 12.32 | 12.19 | 12.25 | 2,460,460 | -0.02(-0.14%) |
Feb 03, 2017 | 12.38 | 12.39 | 12.23 | 12.26 | 3,700,787 | +0.01(+0.05%) |
Feb 02, 2017 | 12.20 | 12.37 | 12.13 | 12.26 | 3,947,263 | +0.05(+0.43%) |
Feb 01, 2017 | 12.19 | 12.31 | 12.14 | 12.20 | 3,925,886 | +0.05(+0.38%) |
Jan 31, 2017 | 12.05 | 12.24 | 11.99 | 12.16 | 12,143,101 | +0.12(+0.97%) |
Jan 30, 2017 | 12.08 | 12.08 | 11.90 | 12.04 | 2,997,135 | -0.07(-0.58%) |
Jan 27, 2017 | 12.11 | 12.16 | 11.98 | 12.11 | 6,112,377 | +0.05(+0.44%) |
Jan 26, 2017 | 11.56 | 12.06 | 11.56 | 12.06 | 6,413,111 | +0.62(+5.42%) |
Jan 25, 2017 | 11.46 | 11.57 | 11.41 | 11.44 | 5,899,283 | +0.04(+0.31%) |
Jan 24, 2017 | 11.29 | 11.44 | 11.26 | 11.40 | 3,012,425 | +0.14(+1.25%) |
Jan 23, 2017 | 11.28 | 11.29 | 11.22 | 11.26 | 2,064,478 | +0.02(+0.21%) |
Jan 20, 2017 | 11.22 | 11.28 | 11.19 | 11.24 | 2,272,381 | +0.08(+0.73%) |
Jan 19, 2017 | 11.24 | 11.28 | 11.04 | 11.16 | 3,432,270 | -0.05(-0.47%) |
Jan 18, 2017 | 11.11 | 11.22 | 11.07 | 11.21 | 2,839,482 | +0.11(+0.95%) |
Jan 17, 2017 | 11.02 | 11.14 | 10.97 | 11.11 | 3,226,857 | +0.01(+0.11%) |
Jan 13, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 11.21 | 11.22 | 11.02 | 11.08 | 2,459,124 | -0.20(-1.76%) |
Jan 11, 2017 | 11.09 | 11.33 | 11.08 | 11.28 | 4,635,889 | +0.18(+1.58%) |
Jan 10, 2017 | 11.00 | 11.18 | 11.00 | 11.10 | 3,447,833 | +0.10(+0.90%) |
Jan 09, 2017 | 11.16 | 11.20 | 10.97 | 11.00 | 4,185,639 | -0.20(-1.77%) |
Jan 06, 2017 | 11.19 | 11.28 | 11.17 | 11.20 | 2,109,019 | +0.02(+0.21%) |
Jan 05, 2017 | 11.19 | 11.25 | 11.11 | 11.18 | 2,032,413 | -0.04(-0.31%) |
Jan 04, 2017 | 11.18 | 11.31 | 11.15 | 11.21 | 5,149,676 | +0.06(+0.58%) |
Jan 03, 2017 | 11.16 | 11.18 | 11.06 | 11.15 | 2,806,861 | +0.04(+0.37%) |
Dec 30, 2016 | 11.11 | 11.11 | 11.11 | 0 | -0.01(-0.11%) | |
Dec 29, 2016 | 11.09 | 11.14 | 11.07 | 11.12 | 1,401,858 | +0.04(+0.37%) |
Dec 28, 2016 | 11.16 | 11.20 | 11.05 | 11.08 | 1,524,051 | -0.07(-0.63%) |
Dec 27, 2016 | 11.21 | 11.23 | 11.14 | 11.15 | 1,649,769 | -0.02(-0.21%) |
Dec 23, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.06(+0.58%) | |
Dec 22, 2016 | 11.08 | 11.15 | 11.05 | 11.11 | 2,066,880 | +0.04(+0.37%) |
Dec 21, 2016 | 11.08 | 11.11 | 11.05 | 11.07 | 1,698,034 | -0.01(-0.10%) |
Dec 20, 2016 | 11.02 | 11.09 | 10.99 | 11.08 | 1,974,532 | +0.08(+0.74%) |
Dec 19, 2016 | 10.89 | 11.00 | 10.89 | 10.99 | 2,313,423 | +0.13(+1.18%) |
Dec 16, 2016 | 10.83 | 10.96 | 10.81 | 10.87 | 13,422,219 | +0.03(+0.27%) |
Dec 15, 2016 | 10.75 | 10.88 | 10.73 | 10.84 | 2,532,948 | +0.09(+0.82%) |
Dec 14, 2016 | 10.78 | 10.87 | 10.73 | 10.75 | 2,598,653 | -0.03(-0.27%) |
Dec 13, 2016 | 10.95 | 10.95 | 10.67 | 10.78 | 2,252,435 | -0.06(-0.54%) |
Dec 12, 2016 | 10.88 | 10.92 | 10.80 | 10.84 | 3,087,426 | -0.03(-0.27%) |
Dec 09, 2016 | 10.80 | 10.87 | 10.76 | 10.87 | 2,412,958 | +0.08(+0.70%) |
Dec 08, 2016 | 10.69 | 10.79 | 10.66 | 10.79 | 3,230,412 | +0.12(+1.15%) |
Dec 07, 2016 | 10.59 | 10.67 | 10.54 | 10.67 | 2,702,650 | +0.11(+1.05%) |
Dec 06, 2016 | 10.36 | 10.56 | 10.36 | 10.56 | 3,252,514 | +0.22(+2.15%) |
Dec 05, 2016 | 10.38 | 10.39 | 10.25 | 10.33 | 2,869,245 | +0.02(+0.17%) |
Dec 02, 2016 | 10.33 | 10.40 | 10.30 | 10.32 | 1,707,612 | -0.01(-0.11%) |