Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.15 | 12.37 | 12.15 | 12.26 | 157,596 | -0.02(-0.16%) |
Feb 27, 2017 | 12.04 | 12.29 | 12.04 | 12.28 | 300,218 | +0.35(+2.93%) |
Feb 24, 2017 | 11.87 | 11.97 | 11.87 | 11.93 | 222,739 | -0.04(-0.38%) |
Feb 23, 2017 | 11.95 | 12.01 | 11.80 | 11.97 | 397,673 | -0.04(-0.33%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.87 | 12.02 | 137,519 | +0.08(+0.63%) |
Feb 21, 2017 | 11.92 | 11.94 | 11.84 | 11.94 | 156,704 | +0.08(+0.67%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | -0.16(-1.33%) | |
Feb 16, 2017 | 12.02 | 12.04 | 11.98 | 12.02 | 120,614 | +0.09(+0.75%) |
Feb 15, 2017 | 11.79 | 11.94 | 11.76 | 11.93 | 104,815 | -0.04(-0.29%) |
Feb 14, 2017 | 12.06 | 12.06 | 11.89 | 11.96 | 123,010 | -0.05(-0.46%) |
Feb 13, 2017 | 12.00 | 12.04 | 11.96 | 12.02 | 205,250 | +0.11(+0.92%) |
Feb 10, 2017 | 11.91 | 11.98 | 11.88 | 11.91 | 89,118 | -0.21(-1.73%) |
Feb 09, 2017 | 12.11 | 12.15 | 12.07 | 12.12 | 109,436 | +0.07(+0.58%) |
Feb 08, 2017 | 11.96 | 12.10 | 11.96 | 12.05 | 112,267 | +0.20(+1.64%) |
Feb 07, 2017 | 11.79 | 11.88 | 11.79 | 11.86 | 77,812 | -0.04(-0.29%) |
Feb 06, 2017 | 11.83 | 11.89 | 11.77 | 11.89 | 126,561 | -0.13(-1.08%) |
Feb 03, 2017 | 11.94 | 12.05 | 11.90 | 12.02 | 156,673 | -0.15(-1.22%) |
Feb 02, 2017 | 11.94 | 12.47 | 11.90 | 12.17 | 134,170 | +0.42(+3.57%) |
Feb 01, 2017 | 11.91 | 11.91 | 11.71 | 11.75 | 306,748 | -0.31(-2.57%) |
Jan 31, 2017 | 11.96 | 12.08 | 11.93 | 12.06 | 230,593 | +0.17(+1.43%) |
Jan 30, 2017 | 11.81 | 11.89 | 11.78 | 11.89 | 292,936 | -0.18(-1.53%) |
Jan 27, 2017 | 12.10 | 12.15 | 12.03 | 12.07 | 200,490 | -0.14(-1.11%) |
Jan 26, 2017 | 12.26 | 12.29 | 12.19 | 12.21 | 330,925 | -0.17(-1.37%) |
Jan 25, 2017 | 12.43 | 12.46 | 12.36 | 12.38 | 145,531 | -0.17(-1.39%) |
Jan 24, 2017 | 12.46 | 12.58 | 12.46 | 12.55 | 219,459 | -0.10(-0.75%) |
Jan 23, 2017 | 12.52 | 12.67 | 12.51 | 12.65 | 243,985 | +0.14(+1.12%) |
Jan 20, 2017 | 12.47 | 12.53 | 12.43 | 12.51 | 121,692 | +0.01(+0.08%) |
Jan 19, 2017 | 12.44 | 12.51 | 12.38 | 12.50 | 258,268 | -0.10(-0.79%) |
Jan 18, 2017 | 12.64 | 12.72 | 12.60 | 12.60 | 165,138 | -0.14(-1.10%) |
Jan 17, 2017 | 12.62 | 12.75 | 12.61 | 12.74 | 385,793 | +0.25(+2.00%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | -0.13(-1.03%) | |
Jan 12, 2017 | 12.49 | 12.64 | 12.49 | 12.62 | 191,697 | +0.30(+2.44%) |
Jan 11, 2017 | 12.15 | 12.35 | 12.12 | 12.32 | 176,068 | -0.21(-1.68%) |
Jan 10, 2017 | 12.68 | 12.72 | 12.44 | 12.53 | 217,984 | -0.28(-2.19%) |
Jan 09, 2017 | 12.75 | 12.82 | 12.71 | 12.81 | 467,925 | -0.08(-0.62%) |
Jan 06, 2017 | 12.79 | 12.93 | 12.79 | 12.89 | 234,491 | -0.08(-0.66%) |
Jan 05, 2017 | 12.79 | 12.99 | 12.77 | 12.97 | 276,199 | +0.13(+1.05%) |
Jan 04, 2017 | 12.68 | 12.85 | 12.65 | 12.84 | 318,372 | +0.09(+0.71%) |
Jan 03, 2017 | 12.67 | 12.79 | 12.63 | 12.75 | 414,303 | +0.01(+0.08%) |
Dec 30, 2016 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 12.64 | 12.75 | 12.61 | 12.72 | 263,874 | +0.09(+0.75%) |
Dec 28, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 261,963 | +0.02(+0.16%) |
Dec 27, 2016 | 12.50 | 12.63 | 12.49 | 12.61 | 383,943 | +0.04(+0.36%) |
Dec 23, 2016 | 12.56 | 12.56 | 12.56 | 0 | -0.09(-0.67%) | |
Dec 22, 2016 | 12.62 | 12.68 | 12.56 | 12.65 | 470,001 | -0.05(-0.39%) |
Dec 21, 2016 | 12.74 | 12.79 | 12.70 | 12.70 | 470,481 | -0.13(-1.01%) |
Dec 20, 2016 | 12.67 | 12.87 | 12.64 | 12.83 | 383,582 | +0.08(+0.63%) |
Dec 19, 2016 | 12.67 | 12.81 | 12.66 | 12.75 | 397,992 | +0.17(+1.35%) |
Dec 16, 2016 | 12.53 | 12.63 | 12.51 | 12.58 | 264,374 | +0.19(+1.49%) |
Dec 15, 2016 | 12.39 | 12.51 | 12.37 | 12.39 | 359,172 | -0.29(-2.25%) |
Dec 14, 2016 | 12.84 | 12.89 | 12.60 | 12.68 | 351,656 | -0.27(-2.08%) |
Dec 13, 2016 | 12.84 | 13.05 | 12.84 | 12.95 | 542,843 | +0.26(+2.09%) |
Dec 12, 2016 | 12.66 | 12.75 | 12.64 | 12.69 | 410,905 | +0.05(+0.44%) |
Dec 09, 2016 | 12.62 | 12.63 | 12.55 | 12.63 | 176,522 | -0.04(-0.32%) |
Dec 08, 2016 | 12.75 | 12.81 | 12.58 | 12.67 | 367,352 | -0.26(-2.01%) |
Dec 07, 2016 | 12.71 | 12.96 | 12.71 | 12.93 | 453,621 | +0.15(+1.21%) |
Dec 06, 2016 | 12.66 | 12.83 | 12.62 | 12.78 | 938,352 | +0.37(+2.94%) |
Dec 05, 2016 | 12.35 | 12.46 | 12.31 | 12.41 | 728,807 | +0.20(+1.64%) |
Dec 02, 2016 | 12.29 | 12.39 | 12.17 | 12.21 | 854,946 | -0.03(-0.29%) |