Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.56 | 12.56 | 12.37 | 12.48 | 2,569,954 | -0.04(-0.31%) |
Feb 27, 2017 | 12.33 | 12.60 | 12.27 | 12.52 | 1,808,414 | +0.19(+1.56%) |
Feb 24, 2017 | 12.25 | 12.45 | 12.10 | 12.33 | 1,117,867 | +0.08(+0.63%) |
Feb 23, 2017 | 12.25 | 12.33 | 12.18 | 12.25 | 1,534,277 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.48 | 12.21 | 12.25 | 1,711,095 | -0.15(-1.24%) |
Feb 21, 2017 | 12.33 | 12.48 | 12.18 | 12.41 | 2,616,508 | +0.08(+0.63%) |
Feb 17, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.98 | 12.48 | 11.98 | 12.33 | 2,635,296 | +0.42(+3.56%) |
Feb 15, 2017 | 11.83 | 11.95 | 11.75 | 11.91 | 1,065,592 | +0.04(+0.32%) |
Feb 14, 2017 | 11.91 | 11.98 | 11.75 | 11.87 | 968,530 | -0.08(-0.65%) |
Feb 13, 2017 | 12.21 | 12.25 | 11.77 | 11.95 | 1,914,091 | -0.39(-3.12%) |
Feb 10, 2017 | 12.25 | 12.33 | 12.14 | 12.33 | 714,439 | +0.15(+1.27%) |
Feb 09, 2017 | 12.18 | 12.25 | 12.14 | 12.18 | 731,962 | -0.04(-0.32%) |
Feb 08, 2017 | 12.18 | 12.21 | 12.06 | 12.21 | 944,015 | +0.08(+0.64%) |
Feb 07, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 937,523 | +0.00(+0.00%) |
Feb 06, 2017 | 12.14 | 12.25 | 12.02 | 12.14 | 1,155,850 | -0.04(-0.32%) |
Feb 03, 2017 | 12.33 | 12.41 | 12.10 | 12.18 | 1,758,596 | -0.12(-0.94%) |
Feb 02, 2017 | 12.25 | 12.33 | 12.10 | 12.29 | 644,123 | +0.04(+0.32%) |
Feb 01, 2017 | 12.48 | 12.52 | 12.18 | 12.25 | 901,865 | -0.15(-1.24%) |
Jan 31, 2017 | 12.10 | 12.47 | 12.06 | 12.41 | 1,254,195 | +0.23(+1.90%) |
Jan 30, 2017 | 12.14 | 12.18 | 11.95 | 12.18 | 693,159 | +0.04(+0.32%) |
Jan 27, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 652,340 | +0.00(+0.00%) |
Jan 26, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 1,121,831 | +0.00(+0.00%) |
Jan 25, 2017 | 12.10 | 12.21 | 12.06 | 12.14 | 1,670,591 | +0.04(+0.32%) |
Jan 24, 2017 | 12.10 | 12.21 | 11.95 | 12.10 | 1,180,193 | +0.00(+0.00%) |
Jan 23, 2017 | 12.25 | 12.33 | 12.02 | 12.10 | 2,182,817 | -0.15(-1.26%) |
Jan 20, 2017 | 12.14 | 12.29 | 12.06 | 12.25 | 2,154,954 | +0.12(+0.95%) |
Jan 19, 2017 | 12.41 | 12.52 | 11.91 | 12.14 | 2,286,945 | -0.46(-3.67%) |
Jan 18, 2017 | 12.41 | 12.64 | 12.33 | 12.60 | 1,106,218 | +0.19(+1.55%) |
Jan 17, 2017 | 12.29 | 12.41 | 12.18 | 12.41 | 1,432,086 | +0.12(+0.94%) |
Jan 13, 2017 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.48 | 12.48 | 12.14 | 12.29 | 1,266,840 | -0.19(-1.54%) |
Jan 11, 2017 | 12.21 | 12.52 | 12.18 | 12.48 | 1,202,680 | +0.27(+2.21%) |
Jan 10, 2017 | 12.18 | 12.23 | 12.10 | 12.21 | 841,009 | +0.04(+0.32%) |
Jan 09, 2017 | 12.29 | 12.37 | 12.10 | 12.18 | 1,306,048 | -0.19(-1.56%) |
Jan 06, 2017 | 12.33 | 12.41 | 12.21 | 12.37 | 1,817,960 | +0.08(+0.63%) |
Jan 05, 2017 | 12.21 | 12.33 | 12.10 | 12.29 | 1,117,884 | +0.08(+0.63%) |
Jan 04, 2017 | 12.14 | 12.29 | 12.06 | 12.21 | 1,354,243 | +0.12(+0.96%) |
Jan 03, 2017 | 12.14 | 12.14 | 11.98 | 12.10 | 1,539,658 | +0.08(+0.64%) |
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.15(+1.30%) | |
Dec 29, 2016 | 11.87 | 12.02 | 11.75 | 11.87 | 1,853,892 | -0.04(-0.32%) |
Dec 28, 2016 | 11.91 | 12.06 | 11.83 | 11.91 | 1,227,660 | +0.00(+0.00%) |
Dec 27, 2016 | 11.98 | 12.02 | 11.83 | 11.91 | 1,086,914 | -0.04(-0.32%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.15(+1.29%) | |
Dec 22, 2016 | 11.72 | 11.83 | 11.60 | 11.79 | 912,690 | +0.08(+0.65%) |
Dec 21, 2016 | 11.91 | 11.94 | 11.64 | 11.72 | 1,263,082 | -0.15(-1.28%) |
Dec 20, 2016 | 12.10 | 12.10 | 11.83 | 11.87 | 1,925,906 | -0.15(-1.26%) |
Dec 19, 2016 | 11.72 | 12.06 | 11.68 | 12.02 | 2,830,784 | +0.38(+3.26%) |
Dec 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 2,804,407 | +0.08(+0.66%) |
Dec 15, 2016 | 11.72 | 11.87 | 11.34 | 11.57 | 2,160,232 | -0.04(-0.33%) |
Dec 14, 2016 | 11.60 | 11.94 | 11.53 | 11.60 | 3,534,404 | -0.04(-0.33%) |
Dec 13, 2016 | 11.30 | 11.79 | 11.26 | 11.64 | 4,608,237 | +0.46(+4.07%) |
Dec 12, 2016 | 11.00 | 11.30 | 11.00 | 11.19 | 3,183,692 | +0.19(+1.72%) |
Dec 09, 2016 | 10.88 | 11.11 | 10.84 | 11.00 | 3,499,058 | +0.08(+0.70%) |
Dec 08, 2016 | 10.84 | 11.00 | 10.77 | 10.92 | 4,515,697 | +0.11(+1.05%) |
Dec 07, 2016 | 10.84 | 10.92 | 10.73 | 10.81 | 2,058,865 | -0.08(-0.70%) |
Dec 06, 2016 | 10.96 | 11.15 | 10.77 | 10.88 | 2,685,374 | +0.08(+0.70%) |
Dec 05, 2016 | 11.11 | 11.19 | 10.71 | 10.81 | 2,061,175 | -0.27(-2.40%) |
Dec 02, 2016 | 11.11 | 11.17 | 11.00 | 11.07 | 1,581,134 | +0.00(+0.00%) |