Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.92 | 12.08 | 11.84 | 11.96 | 651,454 | -0.04(-0.33%) |
Feb 27, 2017 | 11.84 | 12.00 | 11.84 | 12.00 | 384,261 | +0.10(+0.85%) |
Feb 24, 2017 | 12.01 | 12.17 | 11.86 | 11.90 | 475,908 | -0.27(-2.24%) |
Feb 23, 2017 | 12.13 | 12.29 | 11.97 | 12.17 | 446,178 | +0.04(+0.32%) |
Feb 22, 2017 | 12.05 | 12.21 | 11.99 | 12.13 | 481,282 | +0.04(+0.32%) |
Feb 21, 2017 | 12.17 | 12.21 | 12.09 | 12.09 | 290,655 | -0.04(-0.32%) |
Feb 17, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Feb 16, 2017 | 11.90 | 12.09 | 11.78 | 12.05 | 673,035 | +0.12(+0.98%) |
Feb 15, 2017 | 11.90 | 11.97 | 11.78 | 11.94 | 413,342 | +0.04(+0.33%) |
Feb 14, 2017 | 11.78 | 11.97 | 11.70 | 11.90 | 502,319 | +0.04(+0.33%) |
Feb 13, 2017 | 11.82 | 11.94 | 11.74 | 11.86 | 521,283 | +0.08(+0.66%) |
Feb 10, 2017 | 11.74 | 11.86 | 11.59 | 11.78 | 335,987 | +0.08(+0.66%) |
Feb 09, 2017 | 11.55 | 11.72 | 11.55 | 11.70 | 392,382 | +0.16(+1.35%) |
Feb 08, 2017 | 11.66 | 11.82 | 11.51 | 11.55 | 445,288 | -0.12(-1.00%) |
Feb 07, 2017 | 11.74 | 11.86 | 11.62 | 11.66 | 496,339 | -0.12(-0.99%) |
Feb 06, 2017 | 11.90 | 11.94 | 11.74 | 11.78 | 415,678 | -0.08(-0.66%) |
Feb 03, 2017 | 11.66 | 11.94 | 11.66 | 11.86 | 419,568 | +0.27(+2.35%) |
Feb 02, 2017 | 11.78 | 11.84 | 11.59 | 11.59 | 348,662 | -0.27(-2.29%) |
Feb 01, 2017 | 11.90 | 11.97 | 11.78 | 11.86 | 437,036 | +0.00(+0.00%) |
Jan 31, 2017 | 11.86 | 12.01 | 11.74 | 11.86 | 797,874 | +0.62(+5.54%) |
Jan 30, 2017 | 11.39 | 11.39 | 11.24 | 11.24 | 381,552 | -0.23(-2.03%) |
Jan 27, 2017 | 11.39 | 11.55 | 11.31 | 11.47 | 346,955 | +0.04(+0.34%) |
Jan 26, 2017 | 11.27 | 11.47 | 11.27 | 11.43 | 557,674 | +0.12(+1.03%) |
Jan 25, 2017 | 11.35 | 11.43 | 11.27 | 11.31 | 795,123 | -0.04(-0.34%) |
Jan 24, 2017 | 11.16 | 11.43 | 11.12 | 11.35 | 528,504 | +0.19(+1.74%) |
Jan 23, 2017 | 11.20 | 11.24 | 11.08 | 11.16 | 766,733 | -0.04(-0.35%) |
Jan 20, 2017 | 11.16 | 11.35 | 11.16 | 11.20 | 626,865 | +0.04(+0.35%) |
Jan 19, 2017 | 11.20 | 11.20 | 11.08 | 11.16 | 352,665 | -0.04(-0.35%) |
Jan 18, 2017 | 11.20 | 11.27 | 11.14 | 11.20 | 455,907 | +0.00(+0.00%) |
Jan 17, 2017 | 11.47 | 11.47 | 11.18 | 11.20 | 536,261 | -0.31(-2.70%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.16(+1.37%) | |
Jan 12, 2017 | 11.47 | 11.51 | 11.20 | 11.35 | 577,985 | -0.16(-1.35%) |
Jan 11, 2017 | 11.47 | 11.59 | 11.39 | 11.51 | 735,209 | +0.00(+0.00%) |
Jan 10, 2017 | 11.62 | 11.66 | 11.47 | 11.51 | 1,080,775 | -0.16(-1.33%) |
Jan 09, 2017 | 11.94 | 12.05 | 11.60 | 11.66 | 1,272,448 | -0.35(-2.91%) |
Jan 06, 2017 | 12.05 | 12.09 | 11.94 | 12.01 | 345,491 | +0.00(+0.00%) |
Jan 05, 2017 | 12.13 | 12.19 | 11.90 | 12.01 | 364,257 | -0.16(-1.28%) |
Jan 04, 2017 | 12.25 | 12.32 | 12.05 | 12.17 | 711,907 | -0.04(-0.32%) |
Jan 03, 2017 | 12.21 | 12.29 | 11.94 | 12.21 | 834,576 | +0.12(+0.96%) |
Dec 30, 2016 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.36 | 12.40 | 12.15 | 12.25 | 281,220 | -0.12(-0.94%) |
Dec 28, 2016 | 12.25 | 12.40 | 12.09 | 12.36 | 882,747 | +0.12(+0.95%) |
Dec 27, 2016 | 12.13 | 12.29 | 12.13 | 12.25 | 301,252 | +0.12(+0.96%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Dec 22, 2016 | 12.01 | 12.09 | 11.94 | 12.05 | 365,932 | +0.08(+0.65%) |
Dec 21, 2016 | 12.05 | 12.05 | 11.94 | 11.97 | 646,832 | -0.08(-0.65%) |
Dec 20, 2016 | 12.13 | 12.32 | 12.01 | 12.05 | 647,682 | -0.08(-0.64%) |
Dec 19, 2016 | 12.05 | 12.21 | 11.94 | 12.13 | 462,427 | +0.08(+0.65%) |
Dec 16, 2016 | 12.05 | 12.09 | 11.82 | 12.05 | 1,585,374 | +0.04(+0.32%) |
Dec 15, 2016 | 11.90 | 12.09 | 11.90 | 12.01 | 589,839 | +0.08(+0.65%) |
Dec 14, 2016 | 12.01 | 12.07 | 11.86 | 11.94 | 546,670 | -0.12(-0.97%) |
Dec 13, 2016 | 12.13 | 12.29 | 11.97 | 12.05 | 584,045 | -0.08(-0.64%) |
Dec 12, 2016 | 12.44 | 12.44 | 12.05 | 12.13 | 452,256 | -0.31(-2.50%) |
Dec 09, 2016 | 12.44 | 12.44 | 12.29 | 12.44 | 596,429 | +0.04(+0.31%) |
Dec 08, 2016 | 12.25 | 12.52 | 12.17 | 12.40 | 508,228 | +0.16(+1.27%) |
Dec 07, 2016 | 12.13 | 12.36 | 12.13 | 12.25 | 432,645 | +0.08(+0.64%) |
Dec 06, 2016 | 12.05 | 12.21 | 11.94 | 12.17 | 378,128 | +0.16(+1.29%) |
Dec 05, 2016 | 11.90 | 12.05 | 11.78 | 12.01 | 463,964 | +0.16(+1.31%) |
Dec 02, 2016 | 11.94 | 11.97 | 11.78 | 11.86 | 453,488 | -0.08(-0.65%) |