Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.43 | 12.44 | 12.35 | 12.38 | 75,434 | +0.01(+0.08%) |
Feb 27, 2017 | 12.43 | 12.50 | 12.37 | 12.37 | 113,243 | -0.06(-0.48%) |
Feb 24, 2017 | 12.44 | 12.45 | 12.39 | 12.43 | 32,160 | +0.08(+0.65%) |
Feb 23, 2017 | 12.34 | 12.37 | 12.33 | 12.35 | 39,445 | +0.10(+0.82%) |
Feb 22, 2017 | 12.23 | 12.25 | 12.17 | 12.25 | 24,000 | +0.02(+0.18%) |
Feb 21, 2017 | 12.15 | 12.25 | 12.12 | 12.23 | 25,407 | -0.00(-0.01%) |
Feb 17, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.25 | 12.29 | 12.25 | 12.26 | 21,282 | +0.07(+0.57%) |
Feb 15, 2017 | 12.09 | 12.20 | 12.08 | 12.19 | 49,713 | +0.04(+0.33%) |
Feb 14, 2017 | 12.21 | 12.44 | 12.09 | 12.15 | 27,162 | +0.03(+0.25%) |
Feb 13, 2017 | 12.13 | 12.14 | 12.07 | 12.12 | 76,566 | -0.09(-0.74%) |
Feb 10, 2017 | 12.12 | 12.23 | 12.12 | 12.21 | 79,518 | +0.03(+0.25%) |
Feb 09, 2017 | 12.29 | 12.29 | 12.17 | 12.18 | 29,702 | -0.09(-0.73%) |
Feb 08, 2017 | 12.26 | 12.30 | 12.23 | 12.27 | 36,735 | +0.08(+0.66%) |
Feb 07, 2017 | 12.19 | 12.22 | 12.17 | 12.19 | 55,343 | -0.03(-0.23%) |
Feb 06, 2017 | 12.15 | 12.22 | 12.13 | 12.22 | 50,347 | +0.17(+1.39%) |
Feb 03, 2017 | 12.01 | 12.07 | 12.01 | 12.05 | 25,473 | +0.03(+0.25%) |
Feb 02, 2017 | 12.08 | 12.10 | 12.01 | 12.02 | 29,327 | +0.07(+0.59%) |
Feb 01, 2017 | 11.91 | 11.98 | 11.86 | 11.95 | 50,644 | -0.04(-0.33%) |
Jan 31, 2017 | 11.96 | 12.01 | 11.96 | 11.99 | 34,204 | +0.17(+1.44%) |
Jan 30, 2017 | 11.79 | 11.85 | 11.79 | 11.82 | 132,899 | +0.03(+0.25%) |
Jan 27, 2017 | 11.72 | 11.79 | 11.72 | 11.79 | 20,774 | +0.02(+0.17%) |
Jan 26, 2017 | 11.76 | 11.78 | 11.72 | 11.77 | 41,422 | -0.10(-0.84%) |
Jan 25, 2017 | 11.85 | 11.88 | 11.81 | 11.87 | 18,765 | -0.10(-0.84%) |
Jan 24, 2017 | 12.01 | 12.04 | 11.95 | 11.97 | 45,139 | -0.06(-0.50%) |
Jan 23, 2017 | 12.00 | 12.05 | 12.00 | 12.03 | 25,685 | +0.07(+0.59%) |
Jan 20, 2017 | 11.91 | 12.02 | 11.88 | 11.96 | 27,271 | +0.04(+0.30%) |
Jan 19, 2017 | 11.88 | 11.94 | 11.83 | 11.92 | 118,207 | -0.00(-0.01%) |
Jan 18, 2017 | 12.03 | 12.03 | 11.90 | 11.93 | 40,634 | -0.10(-0.87%) |
Jan 17, 2017 | 12.04 | 12.04 | 11.99 | 12.03 | 87,721 | +0.17(+1.43%) |
Jan 13, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.90 | 11.94 | 11.84 | 11.84 | 55,344 | +0.05(+0.46%) |
Jan 11, 2017 | 11.73 | 11.85 | 11.66 | 11.79 | 16,144 | +0.03(+0.22%) |
Jan 10, 2017 | 11.75 | 11.78 | 11.74 | 11.76 | 14,994 | +0.05(+0.47%) |
Jan 09, 2017 | 11.68 | 11.74 | 11.66 | 11.71 | 29,989 | +0.10(+0.82%) |
Jan 06, 2017 | 11.62 | 11.67 | 11.59 | 11.61 | 44,159 | -0.09(-0.77%) |
Jan 05, 2017 | 11.66 | 11.73 | 11.65 | 11.70 | 56,903 | +0.19(+1.65%) |
Jan 04, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 137,553 | +0.04(+0.35%) |
Jan 03, 2017 | 11.38 | 11.51 | 11.37 | 11.47 | 236,457 | +0.08(+0.70%) |
Dec 30, 2016 | 11.39 | 11.39 | 11.39 | 0 | -0.06(-0.52%) | |
Dec 29, 2016 | 11.34 | 11.48 | 11.34 | 11.45 | 60,594 | +0.14(+1.24%) |
Dec 28, 2016 | 11.26 | 11.31 | 11.25 | 11.31 | 59,684 | +0.04(+0.35%) |
Dec 27, 2016 | 11.22 | 11.28 | 11.22 | 11.27 | 49,812 | +0.07(+0.63%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.04(+0.36%) | |
Dec 22, 2016 | 11.18 | 11.22 | 11.16 | 11.16 | 33,432 | -0.04(-0.36%) |
Dec 21, 2016 | 11.24 | 11.25 | 11.19 | 11.20 | 107,410 | +0.01(+0.05%) |
Dec 20, 2016 | 11.17 | 11.21 | 11.14 | 11.19 | 92,325 | -0.09(-0.76%) |
Dec 19, 2016 | 11.27 | 11.30 | 11.26 | 11.28 | 97,578 | +0.07(+0.62%) |
Dec 16, 2016 | 11.22 | 11.28 | 11.17 | 11.21 | 51,472 | +0.05(+0.45%) |
Dec 15, 2016 | 11.20 | 11.21 | 11.12 | 11.16 | 188,721 | -0.14(-1.20%) |
Dec 14, 2016 | 11.52 | 11.53 | 11.27 | 11.30 | 89,377 | -0.16(-1.44%) |
Dec 13, 2016 | 11.48 | 11.49 | 11.42 | 11.46 | 46,483 | -0.03(-0.26%) |
Dec 12, 2016 | 11.49 | 11.51 | 11.46 | 11.49 | 59,798 | +0.03(+0.26%) |
Dec 09, 2016 | 11.54 | 11.54 | 11.45 | 11.46 | 25,221 | -0.13(-1.12%) |
Dec 08, 2016 | 11.60 | 11.60 | 11.58 | 11.59 | 210,300 | -0.01(-0.09%) |
Dec 07, 2016 | 11.64 | 11.67 | 11.60 | 11.60 | 18,559 | +0.04(+0.35%) |
Dec 06, 2016 | 11.60 | 11.62 | 11.55 | 11.56 | 150,605 | -0.02(-0.17%) |
Dec 05, 2016 | 11.55 | 11.63 | 11.46 | 11.58 | 76,482 | -0.06(-0.52%) |
Dec 02, 2016 | 11.62 | 11.65 | 11.61 | 11.64 | 25,408 | +0.05(+0.39%) |