Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.10 | 12.10 | 11.91 | 11.94 | 58,616 | -0.05(-0.42%) |
Feb 27, 2017 | 12.05 | 12.08 | 11.97 | 11.99 | 37,306 | -0.08(-0.66%) |
Feb 24, 2017 | 12.00 | 12.14 | 12.00 | 12.07 | 43,296 | +0.12(+0.96%) |
Feb 23, 2017 | 11.85 | 12.00 | 11.85 | 11.96 | 52,982 | -0.02(-0.13%) |
Feb 22, 2017 | 12.00 | 12.13 | 11.96 | 11.97 | 67,747 | -0.16(-1.36%) |
Feb 21, 2017 | 12.23 | 12.23 | 12.10 | 12.13 | 48,420 | +0.04(+0.29%) |
Feb 17, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.17(-1.39%) | |
Feb 16, 2017 | 12.75 | 12.75 | 12.22 | 12.27 | 83,239 | -1.18(-8.77%) |
Feb 15, 2017 | 13.23 | 13.50 | 13.23 | 13.45 | 15,217 | +0.08(+0.64%) |
Feb 14, 2017 | 13.24 | 13.43 | 13.24 | 13.37 | 31,286 | -0.08(-0.56%) |
Feb 13, 2017 | 13.40 | 13.50 | 13.38 | 13.44 | 14,123 | +0.02(+0.15%) |
Feb 10, 2017 | 13.42 | 13.47 | 13.31 | 13.42 | 24,512 | +0.12(+0.90%) |
Feb 09, 2017 | 13.44 | 13.50 | 13.20 | 13.30 | 29,837 | +0.06(+0.45%) |
Feb 08, 2017 | 12.99 | 13.30 | 12.99 | 13.24 | 27,825 | +0.33(+2.56%) |
Feb 07, 2017 | 12.76 | 12.96 | 12.76 | 12.91 | 20,756 | -0.01(-0.08%) |
Feb 06, 2017 | 12.83 | 12.92 | 12.83 | 12.92 | 14,671 | +0.07(+0.54%) |
Feb 03, 2017 | 12.80 | 12.95 | 12.80 | 12.85 | 41,734 | -0.04(-0.31%) |
Feb 02, 2017 | 12.98 | 12.98 | 12.89 | 12.89 | 67,628 | -0.10(-0.77%) |
Feb 01, 2017 | 13.00 | 13.02 | 12.94 | 12.99 | 46,646 | -0.04(-0.31%) |
Jan 31, 2017 | 13.11 | 13.11 | 12.95 | 13.03 | 18,242 | +0.01(+0.08%) |
Jan 30, 2017 | 13.33 | 13.33 | 12.95 | 13.02 | 37,699 | -0.06(-0.46%) |
Jan 27, 2017 | 13.05 | 13.23 | 13.05 | 13.08 | 11,206 | -0.07(-0.53%) |
Jan 26, 2017 | 13.00 | 13.16 | 13.00 | 13.15 | 9,495 | +0.20(+1.54%) |
Jan 25, 2017 | 12.93 | 12.98 | 12.89 | 12.95 | 7,442 | +0.17(+1.33%) |
Jan 24, 2017 | 12.60 | 12.90 | 12.60 | 12.78 | 126,178 | -0.14(-1.08%) |
Jan 23, 2017 | 13.08 | 13.08 | 12.86 | 12.92 | 28,236 | -0.12(-0.92%) |
Jan 20, 2017 | 13.11 | 13.11 | 13.00 | 13.04 | 25,034 | -0.09(-0.69%) |
Jan 19, 2017 | 13.17 | 13.17 | 13.08 | 13.13 | 18,473 | -0.15(-1.13%) |
Jan 18, 2017 | 13.58 | 13.58 | 13.25 | 13.28 | 34,188 | +0.03(+0.23%) |
Jan 17, 2017 | 13.40 | 13.40 | 13.23 | 13.25 | 49,139 | +0.07(+0.53%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 33,440 | +0.25(+1.93%) |
Jan 11, 2017 | 12.80 | 12.94 | 12.80 | 12.93 | 8,080 | -0.04(-0.27%) |
Jan 10, 2017 | 12.90 | 12.99 | 12.82 | 12.96 | 19,707 | +0.07(+0.58%) |
Jan 09, 2017 | 12.70 | 12.92 | 12.70 | 12.89 | 33,481 | +0.18(+1.42%) |
Jan 06, 2017 | 12.80 | 12.84 | 12.70 | 12.71 | 32,488 | -0.15(-1.20%) |
Jan 05, 2017 | 12.70 | 12.89 | 12.70 | 12.87 | 74,178 | +0.21(+1.70%) |
Jan 04, 2017 | 12.71 | 12.72 | 12.51 | 12.65 | 63,798 | +0.36(+2.93%) |
Jan 03, 2017 | 12.06 | 12.39 | 12.06 | 12.29 | 68,431 | +0.29(+2.41%) |
Dec 30, 2016 | 12.00 | 12.00 | 12.00 | 0 | +0.13(+1.10%) | |
Dec 29, 2016 | 11.85 | 11.87 | 11.85 | 11.87 | 26,828 | +0.01(+0.08%) |
Dec 28, 2016 | 11.81 | 11.88 | 11.81 | 11.86 | 62,250 | -0.02(-0.13%) |
Dec 27, 2016 | 11.77 | 11.90 | 11.75 | 11.88 | 82,804 | +0.03(+0.25%) |
Dec 23, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 11.86 | 11.92 | 11.82 | 11.87 | 72,345 | -0.06(-0.50%) |
Dec 21, 2016 | 11.87 | 12.31 | 11.87 | 11.93 | 102,491 | -0.05(-0.42%) |
Dec 20, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 87,982 | -0.03(-0.21%) |
Dec 19, 2016 | 12.05 | 12.05 | 11.97 | 12.01 | 53,854 | +0.03(+0.25%) |
Dec 16, 2016 | 12.01 | 12.03 | 11.97 | 11.97 | 79,950 | -0.04(-0.33%) |
Dec 15, 2016 | 12.01 | 12.03 | 11.98 | 12.02 | 119,971 | +0.01(+0.04%) |
Dec 14, 2016 | 12.04 | 12.26 | 11.99 | 12.01 | 53,999 | -0.26(-2.12%) |
Dec 13, 2016 | 12.14 | 12.30 | 12.08 | 12.27 | 86,304 | +0.15(+1.28%) |
Dec 12, 2016 | 12.13 | 12.25 | 12.10 | 12.12 | 71,396 | -0.12(-0.94%) |
Dec 09, 2016 | 12.38 | 12.38 | 12.20 | 12.23 | 21,643 | +0.01(+0.08%) |
Dec 08, 2016 | 12.40 | 12.40 | 12.20 | 12.22 | 42,841 | -0.11(-0.89%) |
Dec 07, 2016 | 12.11 | 12.34 | 12.11 | 12.33 | 190,973 | +0.08(+0.65%) |
Dec 06, 2016 | 12.16 | 12.31 | 12.16 | 12.25 | 59,528 | -0.01(-0.08%) |
Dec 05, 2016 | 12.26 | 12.29 | 12.23 | 12.26 | 341,052 | -0.04(-0.33%) |
Dec 02, 2016 | 12.18 | 12.39 | 12.18 | 12.30 | 43,240 | +0.00(+0.00%) |