Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.75 | 13.10 | 12.65 | 12.80 | 33,082 | +0.15(+1.19%) |
Feb 27, 2017 | 12.10 | 12.70 | 11.50 | 12.65 | 27,614 | +1.15(+10.00%) |
Feb 24, 2017 | 12.25 | 12.30 | 11.40 | 11.50 | 17,228 | -0.20(-1.71%) |
Feb 23, 2017 | 11.70 | 11.85 | 11.40 | 11.70 | 13,443 | -0.20(-1.68%) |
Feb 22, 2017 | 12.20 | 12.20 | 11.70 | 11.90 | 5,597 | -0.15(-1.24%) |
Feb 21, 2017 | 12.45 | 12.45 | 11.90 | 12.05 | 7,174 | -0.25(-2.03%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.15(+1.23%) | |
Feb 16, 2017 | 12.26 | 12.50 | 12.05 | 12.15 | 8,088 | -0.03(-0.21%) |
Feb 15, 2017 | 11.90 | 12.40 | 11.80 | 12.18 | 11,571 | +0.12(+1.04%) |
Feb 14, 2017 | 11.70 | 12.05 | 11.70 | 12.05 | 13,915 | +0.20(+1.69%) |
Feb 13, 2017 | 11.90 | 12.05 | 11.65 | 11.85 | 4,793 | +0.05(+0.42%) |
Feb 10, 2017 | 11.80 | 12.00 | 11.55 | 11.80 | 10,371 | +0.00(+0.00%) |
Feb 09, 2017 | 11.75 | 12.00 | 11.55 | 11.80 | 23,673 | +0.10(+0.85%) |
Feb 08, 2017 | 11.70 | 11.90 | 11.65 | 11.70 | 6,350 | -0.05(-0.43%) |
Feb 07, 2017 | 11.75 | 11.90 | 11.65 | 11.75 | 6,319 | -0.15(-1.26%) |
Feb 06, 2017 | 12.00 | 12.20 | 11.90 | 11.90 | 8,394 | -0.30(-2.46%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.65 | 12.20 | 8,454 | +0.50(+4.27%) |
Feb 02, 2017 | 11.60 | 12.05 | 11.60 | 11.70 | 9,275 | -0.60(-4.88%) |
Feb 01, 2017 | 12.30 | 12.50 | 12.20 | 12.30 | 6,605 | -0.10(-0.81%) |
Jan 31, 2017 | 12.40 | 12.50 | 12.15 | 12.40 | 13,497 | -0.10(-0.80%) |
Jan 30, 2017 | 12.60 | 12.72 | 12.40 | 12.50 | 8,775 | -0.35(-2.72%) |
Jan 27, 2017 | 12.95 | 12.95 | 12.70 | 12.85 | 7,186 | +0.05(+0.39%) |
Jan 26, 2017 | 12.55 | 12.85 | 12.55 | 12.80 | 5,618 | -0.05(-0.39%) |
Jan 25, 2017 | 12.65 | 12.90 | 12.50 | 12.85 | 3,879 | +0.20(+1.58%) |
Jan 24, 2017 | 12.80 | 12.95 | 12.60 | 12.65 | 10,275 | -0.10(-0.78%) |
Jan 23, 2017 | 12.95 | 13.00 | 12.50 | 12.75 | 7,851 | +0.20(+1.59%) |
Jan 20, 2017 | 12.60 | 12.70 | 12.50 | 12.55 | 9,039 | -0.10(-0.79%) |
Jan 19, 2017 | 12.75 | 12.80 | 12.60 | 12.65 | 11,396 | -0.15(-1.17%) |
Jan 18, 2017 | 13.05 | 13.25 | 12.50 | 12.80 | 9,697 | -0.15(-1.16%) |
Jan 17, 2017 | 13.20 | 13.25 | 12.90 | 12.95 | 8,693 | -0.15(-1.15%) |
Jan 13, 2017 | 13.10 | 13.10 | 13.10 | 0 | -0.15(-1.13%) | |
Jan 12, 2017 | 13.10 | 13.40 | 13.00 | 13.25 | 7,961 | +0.10(+0.76%) |
Jan 11, 2017 | 13.10 | 13.25 | 13.05 | 13.15 | 6,277 | -0.05(-0.38%) |
Jan 10, 2017 | 13.10 | 13.25 | 12.95 | 13.20 | 8,485 | -0.10(-0.75%) |
Jan 09, 2017 | 13.10 | 13.50 | 13.05 | 13.30 | 6,690 | +0.20(+1.53%) |
Jan 06, 2017 | 13.15 | 13.20 | 13.00 | 13.10 | 3,563 | +0.05(+0.38%) |
Jan 05, 2017 | 13.30 | 13.30 | 12.92 | 13.05 | 11,797 | -0.05(-0.38%) |
Jan 04, 2017 | 13.30 | 13.30 | 12.90 | 13.10 | 16,017 | -0.10(-0.76%) |
Jan 03, 2017 | 13.60 | 13.60 | 13.15 | 13.20 | 10,445 | +0.10(+0.76%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.30(-2.24%) | |
Dec 29, 2016 | 13.30 | 13.45 | 13.05 | 13.40 | 12,726 | +0.05(+0.37%) |
Dec 28, 2016 | 13.30 | 13.65 | 13.20 | 13.35 | 21,431 | +0.00(+0.00%) |
Dec 27, 2016 | 13.45 | 13.72 | 12.85 | 13.35 | 30,316 | -0.15(-1.11%) |
Dec 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Dec 22, 2016 | 13.10 | 13.40 | 12.85 | 13.30 | 21,110 | +0.00(+0.00%) |
Dec 21, 2016 | 13.15 | 13.40 | 13.00 | 13.30 | 18,470 | -0.05(-0.37%) |
Dec 20, 2016 | 12.95 | 13.50 | 12.95 | 13.35 | 25,182 | +0.30(+2.30%) |
Dec 19, 2016 | 13.25 | 13.50 | 12.30 | 13.05 | 52,599 | -0.45(-3.33%) |
Dec 16, 2016 | 13.50 | 13.60 | 13.05 | 13.50 | 55,684 | +0.15(+1.12%) |
Dec 15, 2016 | 13.40 | 13.80 | 13.00 | 13.35 | 32,060 | +0.10(+0.75%) |
Dec 14, 2016 | 13.45 | 13.57 | 13.12 | 13.25 | 14,980 | -0.30(-2.21%) |
Dec 13, 2016 | 13.85 | 13.85 | 13.00 | 13.55 | 14,640 | +0.35(+2.65%) |
Dec 12, 2016 | 13.40 | 13.40 | 12.95 | 13.20 | 8,536 | -0.20(-1.49%) |
Dec 09, 2016 | 13.85 | 13.90 | 13.35 | 13.40 | 24,223 | +0.05(+0.37%) |
Dec 08, 2016 | 13.35 | 13.60 | 12.73 | 13.35 | 23,798 | +0.10(+0.75%) |
Dec 07, 2016 | 13.05 | 13.80 | 13.05 | 13.25 | 16,537 | +0.10(+0.76%) |
Dec 06, 2016 | 13.00 | 13.40 | 12.60 | 13.15 | 29,179 | +0.10(+0.77%) |
Dec 05, 2016 | 13.85 | 13.85 | 12.80 | 13.05 | 18,139 | +0.40(+3.16%) |
Dec 02, 2016 | 12.80 | 13.90 | 12.60 | 12.65 | 14,151 | -0.15(-1.17%) |