Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.84 | 12.84 | 12.34 | 12.39 | 428,802 | -0.23(-1.82%) |
Feb 27, 2017 | 12.48 | 12.67 | 12.44 | 12.62 | 417,278 | +0.13(+1.04%) |
Feb 24, 2017 | 12.45 | 12.53 | 12.38 | 12.49 | 287,686 | +0.00(+0.00%) |
Feb 23, 2017 | 12.45 | 12.49 | 12.27 | 12.49 | 282,397 | +0.11(+0.89%) |
Feb 22, 2017 | 12.29 | 12.74 | 12.23 | 12.38 | 279,169 | -0.02(-0.16%) |
Feb 21, 2017 | 12.24 | 12.44 | 12.21 | 12.40 | 300,934 | +0.15(+1.22%) |
Feb 17, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.09(+0.74%) | |
Feb 16, 2017 | 11.98 | 12.27 | 11.98 | 12.16 | 452,337 | +0.18(+1.50%) |
Feb 15, 2017 | 12.13 | 12.29 | 11.82 | 11.98 | 500,634 | -0.39(-3.15%) |
Feb 14, 2017 | 12.40 | 12.41 | 12.24 | 12.37 | 262,272 | -0.15(-1.20%) |
Feb 13, 2017 | 12.49 | 12.55 | 12.43 | 12.52 | 219,861 | +0.02(+0.16%) |
Feb 10, 2017 | 12.46 | 12.50 | 12.39 | 12.50 | 420,407 | +0.09(+0.73%) |
Feb 09, 2017 | 12.47 | 12.49 | 12.38 | 12.41 | 217,118 | +0.03(+0.24%) |
Feb 08, 2017 | 12.46 | 12.50 | 12.32 | 12.38 | 286,162 | -0.09(-0.72%) |
Feb 07, 2017 | 12.48 | 12.56 | 12.41 | 12.47 | 411,615 | +0.00(+0.00%) |
Feb 06, 2017 | 12.47 | 12.51 | 12.44 | 12.47 | 335,727 | -0.04(-0.32%) |
Feb 03, 2017 | 12.68 | 12.85 | 12.49 | 12.51 | 405,475 | -0.03(-0.24%) |
Feb 02, 2017 | 12.48 | 12.63 | 12.36 | 12.54 | 217,938 | +0.07(+0.56%) |
Feb 01, 2017 | 12.77 | 12.88 | 12.43 | 12.47 | 293,957 | -0.28(-2.20%) |
Jan 31, 2017 | 12.70 | 12.90 | 12.68 | 12.75 | 426,539 | +0.05(+0.39%) |
Jan 30, 2017 | 12.79 | 12.81 | 12.68 | 12.70 | 289,600 | -0.17(-1.32%) |
Jan 27, 2017 | 12.97 | 12.97 | 12.76 | 12.87 | 262,206 | -0.09(-0.69%) |
Jan 26, 2017 | 12.99 | 13.03 | 12.94 | 12.96 | 183,027 | -0.04(-0.31%) |
Jan 25, 2017 | 13.03 | 13.11 | 12.83 | 13.00 | 263,628 | +0.02(+0.15%) |
Jan 24, 2017 | 12.95 | 13.05 | 12.87 | 12.98 | 323,472 | +0.06(+0.46%) |
Jan 23, 2017 | 12.88 | 12.95 | 12.84 | 12.92 | 291,801 | +0.07(+0.54%) |
Jan 20, 2017 | 12.78 | 12.96 | 12.78 | 12.85 | 432,083 | +0.05(+0.39%) |
Jan 19, 2017 | 12.80 | 12.81 | 12.67 | 12.80 | 323,429 | -0.03(-0.23%) |
Jan 18, 2017 | 12.49 | 12.88 | 12.49 | 12.83 | 286,675 | -0.09(-0.70%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.87 | 12.92 | 316,598 | +0.03(+0.23%) |
Jan 13, 2017 | 12.89 | 12.89 | 12.89 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 12.63 | 12.96 | 12.63 | 12.92 | 291,274 | +0.03(+0.23%) |
Jan 11, 2017 | 12.92 | 12.92 | 12.78 | 12.89 | 381,904 | +0.00(+0.00%) |
Jan 10, 2017 | 12.71 | 12.90 | 12.69 | 12.89 | 328,216 | +0.21(+1.66%) |
Jan 09, 2017 | 12.95 | 12.96 | 12.68 | 12.68 | 485,867 | -0.31(-2.39%) |
Jan 06, 2017 | 12.87 | 13.16 | 12.87 | 12.99 | 860,759 | -0.16(-1.22%) |
Jan 05, 2017 | 13.25 | 13.26 | 13.06 | 13.15 | 366,250 | -0.11(-0.83%) |
Jan 04, 2017 | 13.10 | 13.27 | 13.03 | 13.26 | 563,184 | +0.24(+1.84%) |
Jan 03, 2017 | 12.78 | 13.08 | 12.78 | 13.02 | 498,761 | +0.06(+0.46%) |
Dec 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | +0.17(+1.33%) | |
Dec 29, 2016 | 12.65 | 12.89 | 12.64 | 12.79 | 600,022 | +0.16(+1.27%) |
Dec 28, 2016 | 12.55 | 12.66 | 12.55 | 12.63 | 554,725 | +0.06(+0.48%) |
Dec 27, 2016 | 12.64 | 12.66 | 12.53 | 12.57 | 268,775 | -0.03(-0.24%) |
Dec 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 12.66 | 12.78 | 12.59 | 12.59 | 459,728 | -0.03(-0.24%) |
Dec 21, 2016 | 12.91 | 13.01 | 12.62 | 12.62 | 639,917 | -0.32(-2.47%) |
Dec 20, 2016 | 13.00 | 13.15 | 12.85 | 12.94 | 440,897 | -0.01(-0.08%) |
Dec 19, 2016 | 12.81 | 12.96 | 12.70 | 12.95 | 589,387 | +0.08(+0.62%) |
Dec 16, 2016 | 12.65 | 12.99 | 12.57 | 12.87 | 3,210,991 | +0.32(+2.55%) |
Dec 15, 2016 | 12.40 | 12.71 | 12.37 | 12.55 | 1,009,820 | +0.17(+1.37%) |
Dec 14, 2016 | 12.69 | 12.72 | 12.34 | 12.38 | 576,828 | -0.33(-2.60%) |
Dec 13, 2016 | 12.74 | 13.00 | 12.66 | 12.71 | 419,040 | -0.23(-1.78%) |
Dec 12, 2016 | 12.92 | 13.04 | 12.83 | 12.94 | 595,616 | -0.03(-0.23%) |
Dec 09, 2016 | 12.65 | 13.01 | 12.65 | 12.97 | 636,554 | +0.07(+0.54%) |
Dec 08, 2016 | 12.76 | 12.90 | 12.62 | 12.90 | 625,610 | +0.09(+0.70%) |
Dec 07, 2016 | 12.54 | 12.83 | 12.50 | 12.81 | 515,675 | +0.28(+2.23%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.27 | 12.53 | 594,425 | +0.15(+1.21%) |
Dec 05, 2016 | 12.24 | 12.40 | 12.15 | 12.38 | 458,487 | +0.13(+1.06%) |
Dec 02, 2016 | 12.52 | 12.68 | 12.20 | 12.25 | 365,179 | -0.14(-1.13%) |