Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.04 | 13.09 | 12.85 | 12.88 | 793,941 | -0.19(-1.47%) |
Feb 27, 2017 | 13.04 | 13.11 | 12.98 | 13.07 | 1,273,287 | +0.05(+0.38%) |
Feb 24, 2017 | 13.11 | 13.14 | 12.96 | 13.02 | 1,292,687 | +0.21(+1.62%) |
Feb 23, 2017 | 12.84 | 12.84 | 12.74 | 12.81 | 829,481 | +0.06(+0.44%) |
Feb 22, 2017 | 12.81 | 12.81 | 12.67 | 12.76 | 1,008,316 | -0.10(-0.81%) |
Feb 21, 2017 | 12.77 | 12.86 | 12.61 | 12.86 | 1,280,477 | +0.27(+2.15%) |
Feb 17, 2017 | 12.59 | 12.59 | 12.59 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.80 | 12.80 | 12.51 | 12.61 | 1,037,599 | -0.12(-0.93%) |
Feb 15, 2017 | 12.68 | 12.80 | 12.64 | 12.73 | 789,675 | +0.01(+0.05%) |
Feb 14, 2017 | 12.67 | 12.77 | 12.64 | 12.72 | 933,074 | +0.06(+0.47%) |
Feb 13, 2017 | 12.55 | 12.71 | 12.48 | 12.67 | 1,302,866 | +0.15(+1.16%) |
Feb 10, 2017 | 12.78 | 12.98 | 12.51 | 12.52 | 2,088,181 | -0.16(-1.23%) |
Feb 09, 2017 | 12.46 | 12.79 | 12.46 | 12.68 | 1,116,165 | +0.28(+2.30%) |
Feb 08, 2017 | 12.24 | 12.50 | 12.21 | 12.39 | 797,069 | +0.13(+1.08%) |
Feb 07, 2017 | 12.15 | 12.26 | 12.06 | 12.26 | 921,961 | +0.10(+0.80%) |
Feb 06, 2017 | 12.37 | 12.39 | 12.11 | 12.16 | 1,230,956 | -0.10(-0.79%) |
Feb 03, 2017 | 12.13 | 12.28 | 12.02 | 12.26 | 1,853,624 | +0.24(+2.02%) |
Feb 02, 2017 | 12.19 | 12.19 | 12.00 | 12.02 | 668,069 | -0.01(-0.06%) |
Feb 01, 2017 | 12.16 | 12.40 | 11.94 | 12.02 | 919,591 | -0.11(-0.92%) |
Jan 31, 2017 | 11.94 | 12.15 | 11.92 | 12.13 | 1,227,388 | +0.18(+1.48%) |
Jan 30, 2017 | 12.29 | 12.30 | 11.91 | 11.96 | 1,730,961 | -0.40(-3.20%) |
Jan 27, 2017 | 12.25 | 12.43 | 12.25 | 12.35 | 656,442 | +0.05(+0.39%) |
Jan 26, 2017 | 12.52 | 12.53 | 12.28 | 12.30 | 570,580 | -0.12(-1.01%) |
Jan 25, 2017 | 12.48 | 12.48 | 12.33 | 12.43 | 484,842 | +0.06(+0.48%) |
Jan 24, 2017 | 12.15 | 12.44 | 12.15 | 12.37 | 700,772 | +0.22(+1.80%) |
Jan 23, 2017 | 12.42 | 12.42 | 12.12 | 12.15 | 810,022 | -0.18(-1.44%) |
Jan 20, 2017 | 12.29 | 12.39 | 12.29 | 12.33 | 526,733 | +0.01(+0.11%) |
Jan 19, 2017 | 12.33 | 12.38 | 12.27 | 12.31 | 882,375 | +0.02(+0.14%) |
Jan 18, 2017 | 12.49 | 12.57 | 12.28 | 12.30 | 904,683 | -0.14(-1.09%) |
Jan 17, 2017 | 12.26 | 12.59 | 12.26 | 12.43 | 1,189,630 | +0.41(+3.44%) |
Jan 13, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.08(+0.70%) | |
Jan 12, 2017 | 11.97 | 12.01 | 11.89 | 11.94 | 515,912 | +0.02(+0.17%) |
Jan 11, 2017 | 11.79 | 11.99 | 11.79 | 11.92 | 605,308 | +0.08(+0.70%) |
Jan 10, 2017 | 11.84 | 11.97 | 11.79 | 11.83 | 578,339 | -0.06(-0.50%) |
Jan 09, 2017 | 12.05 | 12.05 | 11.83 | 11.89 | 624,637 | -0.12(-1.04%) |
Jan 06, 2017 | 11.95 | 12.03 | 11.88 | 12.02 | 813,870 | +0.11(+0.93%) |
Jan 05, 2017 | 11.85 | 11.97 | 11.80 | 11.90 | 818,902 | +0.10(+0.88%) |
Jan 04, 2017 | 11.72 | 11.84 | 11.72 | 11.80 | 1,041,315 | +0.19(+1.65%) |
Jan 03, 2017 | 11.70 | 11.72 | 11.53 | 11.61 | 931,705 | -0.01(-0.09%) |
Dec 30, 2016 | 11.62 | 11.62 | 11.62 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 11.49 | 11.62 | 11.49 | 11.58 | 349,615 | +0.07(+0.60%) |
Dec 28, 2016 | 11.52 | 11.67 | 11.50 | 11.51 | 465,904 | -0.08(-0.66%) |
Dec 27, 2016 | 11.73 | 11.76 | 11.55 | 11.59 | 424,134 | -0.07(-0.60%) |
Dec 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.03(+0.30%) | |
Dec 22, 2016 | 11.49 | 11.70 | 11.46 | 11.62 | 724,396 | +0.11(+0.93%) |
Dec 21, 2016 | 11.51 | 11.70 | 11.47 | 11.52 | 709,822 | -0.02(-0.15%) |
Dec 20, 2016 | 11.60 | 11.63 | 11.48 | 11.53 | 1,208,070 | -0.06(-0.54%) |
Dec 19, 2016 | 11.54 | 11.72 | 11.46 | 11.60 | 972,712 | +0.07(+0.63%) |
Dec 16, 2016 | 11.26 | 11.53 | 11.22 | 11.52 | 1,817,433 | +0.29(+2.60%) |
Dec 15, 2016 | 11.13 | 11.27 | 11.12 | 11.23 | 664,503 | +0.03(+0.25%) |
Dec 14, 2016 | 11.29 | 11.43 | 11.19 | 11.20 | 1,511,736 | -0.07(-0.62%) |
Dec 13, 2016 | 11.34 | 11.42 | 11.25 | 11.27 | 1,206,903 | -0.08(-0.67%) |
Dec 12, 2016 | 11.37 | 11.42 | 11.28 | 11.35 | 1,201,243 | -0.01(-0.12%) |
Dec 09, 2016 | 11.38 | 11.45 | 11.34 | 11.36 | 1,148,162 | +0.02(+0.15%) |
Dec 08, 2016 | 11.27 | 11.37 | 11.10 | 11.35 | 1,565,048 | +0.08(+0.68%) |
Dec 07, 2016 | 11.13 | 11.30 | 11.08 | 11.27 | 2,160,675 | +0.15(+1.31%) |
Dec 06, 2016 | 11.11 | 11.14 | 11.05 | 11.12 | 1,179,690 | +0.02(+0.16%) |
Dec 05, 2016 | 11.11 | 11.12 | 10.97 | 11.11 | 1,464,450 | -0.00(-0.03%) |
Dec 02, 2016 | 11.09 | 11.11 | 11.04 | 11.11 | 1,504,674 | +0.05(+0.44%) |