Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.08 | 13.09 | 12.96 | 12.98 | 9,958 | -0.00(-0.03%) |
Feb 27, 2017 | 13.04 | 13.04 | 12.98 | 12.99 | 3,102 | -0.04(-0.32%) |
Feb 24, 2017 | 12.98 | 13.04 | 12.98 | 13.03 | 1,632 | -0.20(-1.47%) |
Feb 23, 2017 | 13.21 | 13.25 | 13.20 | 13.22 | 1,817 | -0.06(-0.49%) |
Feb 22, 2017 | 13.27 | 13.31 | 13.27 | 13.29 | 1,346 | -0.11(-0.82%) |
Feb 21, 2017 | 13.28 | 13.40 | 13.28 | 13.40 | 2,808 | +0.05(+0.37%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.06(-0.45%) | |
Feb 16, 2017 | 13.33 | 13.42 | 13.33 | 13.41 | 11,911 | +0.12(+0.89%) |
Feb 15, 2017 | 13.16 | 13.29 | 13.14 | 13.29 | 19,444 | +0.09(+0.70%) |
Feb 14, 2017 | 13.15 | 13.20 | 13.15 | 13.20 | 5,656 | +0.10(+0.79%) |
Feb 13, 2017 | 13.12 | 13.19 | 13.08 | 13.10 | 55,797 | +0.04(+0.28%) |
Feb 10, 2017 | 13.13 | 13.15 | 13.06 | 13.06 | 2,116 | -0.09(-0.68%) |
Feb 09, 2017 | 13.13 | 13.23 | 12.99 | 13.15 | 2,182 | -0.10(-0.75%) |
Feb 08, 2017 | 13.13 | 13.26 | 13.12 | 13.25 | 2,900 | -0.10(-0.75%) |
Feb 07, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 591 | +0.04(+0.30%) |
Feb 06, 2017 | 13.27 | 13.33 | 13.26 | 13.31 | 3,491 | -0.09(-0.67%) |
Feb 03, 2017 | 13.38 | 13.45 | 13.36 | 13.40 | 7,159 | -0.12(-0.86%) |
Feb 02, 2017 | 13.58 | 13.58 | 13.48 | 13.52 | 7,814 | +0.16(+1.17%) |
Feb 01, 2017 | 13.54 | 13.57 | 13.36 | 13.36 | 13,600 | +0.62(+4.87%) |
Jan 31, 2017 | 12.70 | 12.76 | 12.70 | 12.74 | 3,256 | +0.01(+0.05%) |
Jan 30, 2017 | 12.63 | 12.77 | 12.60 | 12.73 | 4,004 | +0.01(+0.11%) |
Jan 27, 2017 | 12.79 | 12.80 | 12.72 | 12.72 | 8,129 | -0.12(-0.93%) |
Jan 26, 2017 | 12.91 | 13.03 | 12.84 | 12.84 | 4,606 | -0.10(-0.77%) |
Jan 25, 2017 | 12.90 | 12.94 | 12.88 | 12.94 | 22,174 | +0.13(+1.01%) |
Jan 24, 2017 | 12.67 | 12.83 | 12.67 | 12.81 | 3,151 | +0.24(+1.91%) |
Jan 23, 2017 | 12.44 | 12.60 | 12.44 | 12.57 | 1,278 | +0.03(+0.21%) |
Jan 20, 2017 | 12.57 | 12.60 | 12.54 | 12.54 | 1,148 | +0.23(+1.90%) |
Jan 19, 2017 | 12.26 | 12.31 | 12.24 | 12.31 | 21,641 | +0.09(+0.74%) |
Jan 18, 2017 | 12.14 | 12.23 | 12.12 | 12.22 | 5,761 | +0.04(+0.37%) |
Jan 17, 2017 | 12.18 | 12.20 | 12.14 | 12.18 | 2,679 | +0.08(+0.62%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 12.12 | 12.13 | 11.95 | 12.07 | 24,066 | +0.07(+0.55%) |
Jan 11, 2017 | 11.96 | 12.01 | 11.96 | 12.00 | 1,870 | +0.03(+0.28%) |
Jan 10, 2017 | 12.02 | 12.05 | 11.97 | 11.97 | 5,206 | -0.02(-0.17%) |
Jan 09, 2017 | 11.95 | 11.99 | 11.95 | 11.99 | 3,171 | +0.20(+1.70%) |
Jan 06, 2017 | 11.78 | 11.84 | 11.78 | 11.79 | 5,868 | -0.07(-0.55%) |
Jan 05, 2017 | 11.80 | 11.92 | 11.75 | 11.86 | 52,122 | +0.08(+0.68%) |
Jan 04, 2017 | 11.74 | 11.79 | 11.73 | 11.78 | 1,429 | +0.10(+0.81%) |
Jan 03, 2017 | 11.74 | 11.76 | 11.64 | 11.68 | 11,228 | +0.08(+0.69%) |
Dec 30, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 11.61 | 11.63 | 11.56 | 11.59 | 3,477 | +0.01(+0.12%) |
Dec 28, 2016 | 11.58 | 11.59 | 11.54 | 11.58 | 3,666 | -0.10(-0.86%) |
Dec 27, 2016 | 11.75 | 11.75 | 11.64 | 11.68 | 2,258 | +0.02(+0.17%) |
Dec 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.13(+1.13%) | |
Dec 22, 2016 | 11.61 | 11.61 | 11.53 | 11.53 | 673 | +0.00(+0.00%) |
Dec 21, 2016 | 11.67 | 11.67 | 11.53 | 11.53 | 1,708 | +0.09(+0.79%) |
Dec 20, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 887 | -0.04(-0.35%) |
Dec 19, 2016 | 11.60 | 11.60 | 11.48 | 11.48 | 2,388 | -0.15(-1.29%) |
Dec 16, 2016 | 11.51 | 11.65 | 11.49 | 11.63 | 1,561 | +0.12(+1.09%) |
Dec 15, 2016 | 11.59 | 11.59 | 11.44 | 11.51 | 3,551 | -0.19(-1.67%) |
Dec 14, 2016 | 11.71 | 11.73 | 11.56 | 11.70 | 2,154 | +0.00(+0.00%) |
Dec 13, 2016 | 11.69 | 11.71 | 11.66 | 11.70 | 4,177 | +0.06(+0.52%) |
Dec 12, 2016 | 11.67 | 11.67 | 11.56 | 11.64 | 2,364 | -0.09(-0.81%) |
Dec 09, 2016 | 11.70 | 11.74 | 11.66 | 11.73 | 6,876 | +0.01(+0.13%) |
Dec 08, 2016 | 11.75 | 11.89 | 11.72 | 11.72 | 8,805 | -0.03(-0.26%) |
Dec 07, 2016 | 11.57 | 11.75 | 11.57 | 11.75 | 18,646 | +0.26(+2.26%) |
Dec 06, 2016 | 11.34 | 11.49 | 11.34 | 11.49 | 9,054 | +0.22(+1.95%) |
Dec 05, 2016 | 11.12 | 11.27 | 11.12 | 11.27 | 9,946 | +0.53(+4.93%) |
Dec 02, 2016 | 10.68 | 10.77 | 10.68 | 10.74 | 7,479 | +0.00(+0.00%) |