Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 843,448 | +0.01(+0.05%) |
Feb 27, 2017 | 13.16 | 13.17 | 13.15 | 13.16 | 729,448 | +0.00(+0.00%) |
Feb 24, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 592,050 | +0.03(+0.26%) |
Feb 23, 2017 | 13.13 | 13.13 | 13.11 | 13.13 | 728,351 | +0.01(+0.05%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.09 | 13.12 | 662,595 | +0.01(+0.05%) |
Feb 21, 2017 | 13.11 | 13.13 | 13.10 | 13.11 | 897,443 | -0.01(-0.05%) |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.09 | 13.10 | 13.09 | 13.10 | 779,536 | +0.02(+0.15%) |
Feb 15, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 684,052 | +0.01(+0.10%) |
Feb 14, 2017 | 13.07 | 13.08 | 13.05 | 13.07 | 911,751 | +0.00(+0.00%) |
Feb 13, 2017 | 13.08 | 13.08 | 13.05 | 13.07 | 698,453 | +0.00(+0.00%) |
Feb 10, 2017 | 13.05 | 13.07 | 13.05 | 13.07 | 881,336 | +0.03(+0.21%) |
Feb 09, 2017 | 13.05 | 13.06 | 13.02 | 13.04 | 1,215,856 | -0.01(-0.05%) |
Feb 08, 2017 | 13.04 | 13.06 | 13.03 | 13.05 | 1,139,067 | +0.02(+0.16%) |
Feb 07, 2017 | 13.01 | 13.03 | 12.99 | 13.03 | 1,301,765 | +0.02(+0.15%) |
Feb 06, 2017 | 13.00 | 13.01 | 12.98 | 13.01 | 896,196 | +0.01(+0.10%) |
Feb 03, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 1,056,536 | +0.04(+0.31%) |
Feb 02, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 812,278 | +0.02(+0.16%) |
Feb 01, 2017 | 12.93 | 12.94 | 12.90 | 12.93 | 720,234 | +0.01(+0.10%) |
Jan 31, 2017 | 12.90 | 12.92 | 12.88 | 12.92 | 788,196 | +0.00(+0.00%) |
Jan 30, 2017 | 12.90 | 12.93 | 12.90 | 12.92 | 810,640 | +0.01(+0.10%) |
Jan 27, 2017 | 12.90 | 12.91 | 12.88 | 12.90 | 1,052,108 | +0.02(+0.16%) |
Jan 26, 2017 | 12.88 | 12.89 | 12.85 | 12.88 | 802,459 | +0.02(+0.16%) |
Jan 25, 2017 | 12.89 | 12.90 | 12.86 | 12.86 | 910,704 | -0.02(-0.16%) |
Jan 24, 2017 | 12.89 | 12.89 | 12.86 | 12.88 | 1,467,392 | +0.01(+0.10%) |
Jan 23, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 1,017,337 | +0.02(+0.16%) |
Jan 20, 2017 | 12.85 | 12.85 | 12.78 | 12.85 | 1,270,043 | +0.01(+0.08%) |
Jan 19, 2017 | 12.85 | 12.87 | 12.82 | 12.84 | 1,009,794 | -0.03(-0.23%) |
Jan 18, 2017 | 12.87 | 12.88 | 12.83 | 12.87 | 1,330,925 | +0.00(+0.03%) |
Jan 17, 2017 | 12.84 | 12.87 | 12.83 | 12.87 | 574,419 | +0.05(+0.36%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.02(-0.16%) | |
Jan 12, 2017 | 12.85 | 12.85 | 12.82 | 12.84 | 506,698 | -0.01(-0.05%) |
Jan 11, 2017 | 12.81 | 12.85 | 12.81 | 12.85 | 1,159,374 | +0.04(+0.31%) |
Jan 10, 2017 | 12.79 | 12.81 | 12.78 | 12.81 | 647,822 | +0.02(+0.16%) |
Jan 09, 2017 | 12.77 | 12.79 | 12.77 | 12.79 | 1,089,848 | +0.01(+0.10%) |
Jan 06, 2017 | 12.80 | 12.82 | 12.77 | 12.77 | 1,020,398 | -0.03(-0.21%) |
Jan 05, 2017 | 12.77 | 12.81 | 12.74 | 12.80 | 794,426 | +0.04(+0.34%) |
Jan 04, 2017 | 12.72 | 12.76 | 12.72 | 12.76 | 563,806 | +0.04(+0.34%) |
Jan 03, 2017 | 12.69 | 12.71 | 12.67 | 12.71 | 834,808 | +0.03(+0.21%) |
Dec 30, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 12.69 | 12.71 | 12.67 | 12.68 | 1,057,492 | +0.00(+0.03%) |
Dec 28, 2016 | 12.67 | 12.70 | 12.66 | 12.68 | 569,978 | +0.00(+0.00%) |
Dec 27, 2016 | 12.69 | 12.71 | 12.65 | 12.68 | 797,402 | -0.01(-0.05%) |
Dec 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 12.66 | 12.69 | 12.64 | 12.67 | 938,355 | +0.02(+0.16%) |
Dec 21, 2016 | 12.60 | 12.65 | 12.60 | 12.65 | 921,620 | +0.03(+0.21%) |
Dec 20, 2016 | 12.63 | 12.63 | 12.60 | 12.62 | 751,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.61 | 12.63 | 12.59 | 12.62 | 909,862 | +0.01(+0.11%) |
Dec 16, 2016 | 12.58 | 12.61 | 12.57 | 12.61 | 1,255,886 | +0.01(+0.05%) |
Dec 15, 2016 | 12.56 | 12.61 | 12.55 | 12.60 | 1,803,198 | +0.05(+0.42%) |
Dec 14, 2016 | 12.55 | 12.57 | 12.53 | 12.55 | 714,159 | +0.01(+0.11%) |
Dec 13, 2016 | 12.55 | 12.57 | 12.53 | 12.53 | 1,095,060 | +0.00(+0.00%) |
Dec 12, 2016 | 12.56 | 12.57 | 12.53 | 12.53 | 599,982 | -0.03(-0.21%) |
Dec 09, 2016 | 12.58 | 12.59 | 12.53 | 12.56 | 1,010,370 | -0.00(-0.03%) |
Dec 08, 2016 | 12.57 | 12.59 | 12.55 | 12.56 | 1,346,036 | +0.01(+0.08%) |
Dec 07, 2016 | 12.55 | 12.59 | 12.52 | 12.55 | 1,044,756 | +0.02(+0.16%) |
Dec 06, 2016 | 12.52 | 12.54 | 12.51 | 12.53 | 604,448 | +0.02(+0.16%) |
Dec 05, 2016 | 12.53 | 12.55 | 12.50 | 12.51 | 773,561 | +0.01(+0.08%) |
Dec 02, 2016 | 12.51 | 12.53 | 12.47 | 12.50 | 590,177 | +0.01(+0.11%) |