Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.36 | 12.68 | 12.20 | 12.44 | 57,824 | +0.18(+1.47%) |
Feb 27, 2017 | 12.01 | 12.48 | 11.84 | 12.26 | 22,670 | +0.41(+3.46%) |
Feb 24, 2017 | 12.15 | 12.29 | 11.78 | 11.85 | 20,958 | -0.47(-3.81%) |
Feb 23, 2017 | 12.37 | 12.41 | 12.02 | 12.32 | 33,636 | +0.02(+0.16%) |
Feb 22, 2017 | 12.55 | 13.01 | 12.26 | 12.30 | 20,623 | -0.39(-3.07%) |
Feb 21, 2017 | 12.71 | 12.71 | 12.45 | 12.69 | 14,139 | -0.02(-0.16%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.65 | 12.85 | 12.11 | 12.72 | 37,045 | +0.05(+0.39%) |
Feb 15, 2017 | 13.10 | 13.67 | 12.55 | 12.67 | 49,882 | -0.27(-2.09%) |
Feb 14, 2017 | 12.15 | 13.18 | 11.88 | 12.94 | 114,700 | +0.75(+6.15%) |
Feb 13, 2017 | 11.99 | 12.20 | 11.81 | 12.19 | 33,948 | +0.18(+1.50%) |
Feb 10, 2017 | 11.81 | 12.14 | 11.81 | 12.01 | 15,130 | +0.38(+3.27%) |
Feb 09, 2017 | 12.02 | 12.22 | 11.62 | 11.63 | 32,544 | -0.55(-4.52%) |
Feb 08, 2017 | 11.90 | 12.19 | 11.85 | 12.18 | 15,631 | +0.17(+1.42%) |
Feb 07, 2017 | 12.00 | 12.20 | 11.98 | 12.01 | 17,553 | +0.01(+0.08%) |
Feb 06, 2017 | 12.05 | 12.25 | 11.88 | 12.00 | 15,943 | -0.14(-1.15%) |
Feb 03, 2017 | 12.18 | 12.50 | 11.92 | 12.14 | 43,110 | +0.05(+0.41%) |
Feb 02, 2017 | 12.05 | 12.22 | 11.85 | 12.09 | 42,456 | +0.11(+0.92%) |
Feb 01, 2017 | 12.20 | 12.30 | 11.98 | 11.98 | 47,005 | -0.04(-0.33%) |
Jan 31, 2017 | 11.84 | 12.33 | 11.80 | 12.02 | 31,609 | +0.26(+2.21%) |
Jan 30, 2017 | 12.42 | 12.75 | 11.70 | 11.76 | 38,008 | -0.36(-2.97%) |
Jan 27, 2017 | 12.22 | 12.41 | 12.12 | 12.12 | 10,547 | -0.13(-1.06%) |
Jan 26, 2017 | 12.05 | 12.50 | 12.04 | 12.25 | 24,095 | +0.10(+0.82%) |
Jan 25, 2017 | 12.50 | 12.58 | 12.06 | 12.15 | 51,806 | +0.10(+0.83%) |
Jan 24, 2017 | 12.45 | 12.64 | 12.03 | 12.05 | 40,676 | -0.35(-2.82%) |
Jan 23, 2017 | 12.82 | 12.82 | 12.40 | 12.40 | 81,845 | -0.20(-1.59%) |
Jan 20, 2017 | 12.70 | 13.35 | 12.60 | 12.60 | 117,397 | -0.05(-0.40%) |
Jan 19, 2017 | 13.02 | 13.50 | 12.59 | 12.65 | 36,702 | -0.33(-2.54%) |
Jan 18, 2017 | 13.35 | 13.48 | 12.93 | 12.98 | 19,353 | -0.22(-1.67%) |
Jan 17, 2017 | 13.50 | 13.74 | 13.10 | 13.20 | 34,663 | -0.30(-2.22%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.45(+3.45%) | |
Jan 12, 2017 | 13.50 | 13.75 | 12.83 | 13.05 | 30,898 | -0.37(-2.76%) |
Jan 11, 2017 | 13.50 | 13.71 | 12.68 | 13.42 | 71,245 | +0.13(+0.98%) |
Jan 10, 2017 | 13.73 | 14.00 | 13.29 | 13.29 | 26,716 | -0.05(-0.37%) |
Jan 09, 2017 | 13.88 | 14.06 | 13.28 | 13.34 | 51,324 | -0.32(-2.34%) |
Jan 06, 2017 | 13.74 | 13.88 | 13.64 | 13.66 | 22,337 | +0.13(+0.96%) |
Jan 05, 2017 | 13.87 | 13.87 | 13.28 | 13.53 | 24,096 | -0.12(-0.88%) |
Jan 04, 2017 | 13.22 | 13.73 | 13.14 | 13.65 | 61,129 | +0.64(+4.92%) |
Jan 03, 2017 | 13.43 | 13.43 | 12.66 | 13.01 | 60,401 | +0.03(+0.23%) |
Dec 30, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.44(+3.51%) | |
Dec 29, 2016 | 12.86 | 13.46 | 12.40 | 12.54 | 152,957 | -0.16(-1.26%) |
Dec 28, 2016 | 13.30 | 13.44 | 12.60 | 12.70 | 61,481 | -0.82(-6.07%) |
Dec 27, 2016 | 13.48 | 13.85 | 12.61 | 13.52 | 61,284 | +0.29(+2.19%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.67(+5.33%) | |
Dec 22, 2016 | 12.90 | 13.84 | 12.55 | 12.56 | 290,601 | -0.29(-2.26%) |
Dec 21, 2016 | 14.21 | 14.88 | 12.76 | 12.85 | 220,378 | -1.48(-10.33%) |
Dec 20, 2016 | 14.78 | 14.78 | 14.01 | 14.33 | 41,018 | -0.20(-1.38%) |
Dec 19, 2016 | 14.40 | 14.83 | 14.11 | 14.53 | 69,501 | +0.21(+1.47%) |
Dec 16, 2016 | 13.55 | 14.32 | 13.01 | 14.32 | 164,380 | +0.77(+5.68%) |
Dec 15, 2016 | 13.60 | 13.86 | 13.02 | 13.55 | 101,008 | -0.06(-0.44%) |
Dec 14, 2016 | 13.66 | 13.90 | 12.86 | 13.61 | 141,347 | +0.25(+1.87%) |
Dec 13, 2016 | 12.90 | 13.40 | 12.00 | 13.36 | 149,230 | +0.49(+3.81%) |
Dec 12, 2016 | 15.00 | 15.00 | 12.10 | 12.87 | 329,723 | -2.06(-13.80%) |
Dec 09, 2016 | 13.25 | 15.00 | 13.00 | 14.93 | 416,355 | +2.88(+23.90%) |
Dec 08, 2016 | 11.84 | 12.57 | 11.60 | 12.05 | 115,136 | +0.40(+3.43%) |
Dec 07, 2016 | 11.93 | 12.18 | 11.53 | 11.65 | 48,452 | -0.34(-2.84%) |
Dec 06, 2016 | 12.00 | 12.41 | 11.90 | 11.99 | 56,215 | +0.06(+0.50%) |
Dec 05, 2016 | 11.60 | 12.33 | 11.60 | 11.93 | 44,395 | +0.43(+3.74%) |
Dec 02, 2016 | 11.58 | 11.82 | 11.49 | 11.50 | 43,759 | -0.08(-0.69%) |