Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.01 | 12.08 | 11.61 | 11.70 | 593,810 | -0.38(-3.18%) |
Feb 27, 2017 | 12.03 | 12.13 | 11.98 | 12.08 | 519,331 | +0.05(+0.43%) |
Feb 24, 2017 | 11.96 | 12.07 | 11.78 | 12.03 | 475,861 | -0.03(-0.21%) |
Feb 23, 2017 | 12.16 | 12.16 | 11.88 | 12.06 | 480,138 | +0.00(+0.00%) |
Feb 22, 2017 | 12.34 | 12.44 | 11.88 | 12.06 | 574,213 | -0.33(-2.69%) |
Feb 21, 2017 | 12.60 | 12.72 | 12.34 | 12.39 | 1,197,775 | -0.05(-0.41%) |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | +0.13(+1.04%) | |
Feb 16, 2017 | 11.98 | 12.37 | 11.92 | 12.31 | 708,525 | +0.23(+1.91%) |
Feb 15, 2017 | 11.85 | 12.13 | 11.78 | 12.08 | 354,425 | +0.20(+1.72%) |
Feb 14, 2017 | 12.01 | 12.04 | 11.60 | 11.88 | 563,151 | -0.08(-0.64%) |
Feb 13, 2017 | 12.19 | 12.23 | 11.78 | 11.96 | 749,615 | -0.15(-1.27%) |
Feb 10, 2017 | 12.24 | 12.37 | 12.08 | 12.11 | 358,345 | -0.03(-0.21%) |
Feb 09, 2017 | 12.19 | 12.44 | 12.06 | 12.13 | 400,519 | -0.13(-1.04%) |
Feb 08, 2017 | 12.42 | 12.49 | 12.13 | 12.26 | 370,833 | -0.18(-1.44%) |
Feb 07, 2017 | 12.24 | 12.60 | 12.21 | 12.44 | 843,702 | +0.10(+0.83%) |
Feb 06, 2017 | 11.90 | 12.44 | 11.90 | 12.34 | 869,377 | +0.44(+3.66%) |
Feb 03, 2017 | 12.06 | 12.19 | 11.78 | 11.90 | 1,134,453 | -0.06(-0.48%) |
Feb 02, 2017 | 12.06 | 12.14 | 11.84 | 11.96 | 691,774 | +0.00(+0.00%) |
Feb 01, 2017 | 11.99 | 12.14 | 11.56 | 11.96 | 1,130,704 | +0.00(+0.00%) |
Jan 31, 2017 | 12.29 | 12.31 | 11.71 | 11.96 | 1,548,404 | -0.33(-2.66%) |
Jan 30, 2017 | 12.57 | 12.84 | 11.94 | 12.29 | 1,560,705 | +0.05(+0.41%) |
Jan 27, 2017 | 12.04 | 12.31 | 11.86 | 12.24 | 1,229,011 | +0.38(+3.18%) |
Jan 26, 2017 | 11.64 | 11.96 | 11.56 | 11.86 | 612,875 | +0.33(+2.83%) |
Jan 25, 2017 | 11.23 | 11.56 | 11.16 | 11.54 | 1,170,666 | +0.38(+3.38%) |
Jan 24, 2017 | 11.01 | 11.23 | 10.93 | 11.16 | 782,166 | +0.23(+2.07%) |
Jan 23, 2017 | 11.03 | 11.18 | 10.91 | 10.93 | 958,524 | -0.15(-1.36%) |
Jan 20, 2017 | 11.16 | 11.24 | 10.97 | 11.08 | 463,597 | -0.03(-0.23%) |
Jan 19, 2017 | 11.01 | 11.16 | 10.83 | 11.11 | 349,986 | +0.15(+1.38%) |
Jan 18, 2017 | 11.16 | 11.36 | 10.88 | 10.96 | 525,121 | -0.23(-2.02%) |
Jan 17, 2017 | 11.59 | 11.62 | 11.08 | 11.18 | 581,250 | -0.30(-2.63%) |
Jan 13, 2017 | 11.48 | 11.48 | 11.48 | 0 | -0.05(-0.44%) | |
Jan 12, 2017 | 12.04 | 12.06 | 11.47 | 11.54 | 450,443 | -0.50(-4.18%) |
Jan 11, 2017 | 11.51 | 12.09 | 11.36 | 12.04 | 678,287 | +0.55(+4.81%) |
Jan 10, 2017 | 11.21 | 11.48 | 11.06 | 11.48 | 264,103 | +0.33(+2.93%) |
Jan 09, 2017 | 11.28 | 11.42 | 11.08 | 11.16 | 439,700 | -0.10(-0.89%) |
Jan 06, 2017 | 11.41 | 11.54 | 11.16 | 11.26 | 390,517 | -0.10(-0.89%) |
Jan 05, 2017 | 11.43 | 11.53 | 11.01 | 11.36 | 451,522 | -0.03(-0.22%) |
Jan 04, 2017 | 11.48 | 11.74 | 11.38 | 11.38 | 428,232 | -0.08(-0.66%) |
Jan 03, 2017 | 11.38 | 11.56 | 11.16 | 11.46 | 435,189 | +0.18(+1.56%) |
Dec 30, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.25(+2.28%) | |
Dec 29, 2016 | 11.21 | 11.32 | 10.88 | 11.03 | 545,449 | -0.33(-2.88%) |
Dec 28, 2016 | 11.79 | 11.91 | 11.27 | 11.36 | 354,125 | -0.40(-3.42%) |
Dec 27, 2016 | 11.61 | 11.86 | 11.43 | 11.76 | 338,331 | +0.15(+1.30%) |
Dec 23, 2016 | 11.61 | 11.61 | 11.61 | 0 | -0.08(-0.65%) | |
Dec 22, 2016 | 11.38 | 11.91 | 11.38 | 11.69 | 423,188 | +0.33(+2.88%) |
Dec 21, 2016 | 11.46 | 11.61 | 11.18 | 11.36 | 554,896 | -0.18(-1.52%) |
Dec 20, 2016 | 11.74 | 11.81 | 11.43 | 11.54 | 506,276 | -0.20(-1.71%) |
Dec 19, 2016 | 11.99 | 12.06 | 11.74 | 11.74 | 408,328 | -0.23(-1.89%) |
Dec 16, 2016 | 12.19 | 12.24 | 11.89 | 11.96 | 1,079,836 | -0.23(-1.86%) |
Dec 15, 2016 | 11.56 | 12.19 | 11.56 | 12.19 | 886,101 | +0.63(+5.44%) |
Dec 14, 2016 | 11.56 | 11.95 | 11.48 | 11.56 | 707,697 | -0.15(-1.29%) |
Dec 13, 2016 | 12.19 | 12.62 | 11.64 | 11.71 | 1,579,589 | -0.48(-3.92%) |
Dec 12, 2016 | 12.69 | 13.04 | 12.09 | 12.19 | 1,223,394 | -0.63(-4.90%) |
Dec 09, 2016 | 12.54 | 12.87 | 12.44 | 12.82 | 667,463 | +0.25(+2.00%) |
Dec 08, 2016 | 13.04 | 13.04 | 12.44 | 12.57 | 1,014,205 | -0.43(-3.29%) |
Dec 07, 2016 | 12.64 | 13.02 | 12.62 | 12.99 | 893,216 | +0.40(+3.19%) |
Dec 06, 2016 | 12.57 | 12.64 | 12.34 | 12.59 | 757,135 | +0.10(+0.81%) |
Dec 05, 2016 | 12.29 | 12.52 | 12.21 | 12.49 | 1,386,255 | +0.38(+3.11%) |
Dec 02, 2016 | 11.64 | 12.14 | 11.61 | 12.11 | 463,686 | +0.43(+3.66%) |