Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.74 | 12.74 | 12.60 | 12.71 | 426,518 | -0.03(-0.24%) |
Feb 27, 2017 | 12.77 | 12.77 | 12.57 | 12.74 | 500,664 | -0.01(-0.08%) |
Feb 24, 2017 | 12.80 | 12.82 | 12.66 | 12.75 | 447,389 | -0.09(-0.70%) |
Feb 23, 2017 | 13.01 | 13.01 | 12.81 | 12.84 | 358,992 | -0.12(-0.93%) |
Feb 22, 2017 | 13.02 | 13.06 | 12.93 | 12.96 | 234,688 | -0.06(-0.46%) |
Feb 21, 2017 | 13.08 | 13.10 | 13.00 | 13.02 | 234,451 | -0.02(-0.15%) |
Feb 17, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.05(-0.38%) | |
Feb 16, 2017 | 13.15 | 13.16 | 13.04 | 13.09 | 207,577 | -0.07(-0.53%) |
Feb 15, 2017 | 13.10 | 13.18 | 13.00 | 13.16 | 452,391 | +0.10(+0.77%) |
Feb 14, 2017 | 13.10 | 13.11 | 13.03 | 13.06 | 112,455 | -0.02(-0.15%) |
Feb 13, 2017 | 13.07 | 13.16 | 13.04 | 13.08 | 307,725 | +0.01(+0.08%) |
Feb 10, 2017 | 13.13 | 13.15 | 13.02 | 13.07 | 350,360 | -0.06(-0.46%) |
Feb 09, 2017 | 13.15 | 13.21 | 13.12 | 13.13 | 333,902 | +0.00(+0.00%) |
Feb 08, 2017 | 13.15 | 13.21 | 13.08 | 13.13 | 236,815 | -0.02(-0.15%) |
Feb 07, 2017 | 13.12 | 13.17 | 13.06 | 13.15 | 326,081 | +0.06(+0.46%) |
Feb 06, 2017 | 13.13 | 13.13 | 13.06 | 13.09 | 228,835 | +0.00(+0.00%) |
Feb 03, 2017 | 12.97 | 13.12 | 12.97 | 13.09 | 259,268 | +0.17(+1.32%) |
Feb 02, 2017 | 12.81 | 12.95 | 12.77 | 12.92 | 324,463 | +0.14(+1.10%) |
Feb 01, 2017 | 12.90 | 12.92 | 12.73 | 12.78 | 553,626 | -0.14(-1.08%) |
Jan 31, 2017 | 13.00 | 13.02 | 12.90 | 12.92 | 993,174 | -0.07(-0.54%) |
Jan 30, 2017 | 13.20 | 13.20 | 12.99 | 12.99 | 439,946 | -0.19(-1.44%) |
Jan 27, 2017 | 13.23 | 13.27 | 13.15 | 13.18 | 436,263 | -0.03(-0.23%) |
Jan 26, 2017 | 13.24 | 13.30 | 13.19 | 13.21 | 408,521 | +0.01(+0.08%) |
Jan 25, 2017 | 13.42 | 13.42 | 13.18 | 13.20 | 571,037 | -0.15(-1.12%) |
Jan 24, 2017 | 13.31 | 13.39 | 13.30 | 13.35 | 302,253 | +0.05(+0.38%) |
Jan 23, 2017 | 13.47 | 13.47 | 13.28 | 13.30 | 319,575 | -0.09(-0.67%) |
Jan 20, 2017 | 13.20 | 13.45 | 13.18 | 13.39 | 905,212 | +0.20(+1.52%) |
Jan 19, 2017 | 13.23 | 13.28 | 13.13 | 13.19 | 598,546 | -0.02(-0.15%) |
Jan 18, 2017 | 13.48 | 13.52 | 13.16 | 13.21 | 658,048 | -0.22(-1.64%) |
Jan 17, 2017 | 13.42 | 13.55 | 13.35 | 13.43 | 772,020 | +0.01(+0.07%) |
Jan 16, 2017 | 13.21 | 13.43 | 13.21 | 13.42 | 262,445 | +0.21(+1.59%) |
Jan 13, 2017 | 13.13 | 13.28 | 13.12 | 13.21 | 443,437 | +0.08(+0.61%) |
Jan 12, 2017 | 12.87 | 13.15 | 12.87 | 13.13 | 940,594 | +0.26(+2.02%) |
Jan 11, 2017 | 13.00 | 13.13 | 12.85 | 12.87 | 1,359,024 | -0.40(-3.01%) |
Jan 10, 2017 | 13.14 | 13.31 | 13.11 | 13.27 | 497,613 | +0.16(+1.22%) |
Jan 09, 2017 | 13.19 | 13.25 | 13.01 | 13.11 | 669,066 | -0.13(-0.98%) |
Jan 06, 2017 | 13.00 | 13.24 | 12.95 | 13.24 | 491,981 | +0.33(+2.56%) |
Jan 05, 2017 | 13.25 | 13.30 | 12.88 | 12.91 | 1,192,166 | -0.17(-1.30%) |
Jan 04, 2017 | 12.99 | 13.11 | 12.90 | 13.08 | 565,367 | +0.14(+1.08%) |
Jan 03, 2017 | 12.69 | 12.95 | 12.67 | 12.94 | 507,476 | +0.34(+2.70%) |
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | -0.06(-0.47%) | |
Dec 29, 2016 | 12.55 | 12.68 | 12.53 | 12.66 | 155,407 | +0.11(+0.88%) |
Dec 28, 2016 | 12.58 | 12.74 | 12.54 | 12.55 | 202,946 | -0.06(-0.48%) |
Dec 23, 2016 | 12.61 | 12.61 | 12.61 | 0 | +0.03(+0.24%) | |
Dec 22, 2016 | 12.38 | 12.65 | 12.34 | 12.58 | 294,892 | +0.18(+1.45%) |
Dec 21, 2016 | 12.33 | 12.47 | 12.27 | 12.40 | 266,898 | +0.06(+0.49%) |
Dec 20, 2016 | 12.35 | 12.41 | 12.32 | 12.34 | 366,006 | +0.01(+0.08%) |
Dec 19, 2016 | 12.23 | 12.42 | 12.23 | 12.33 | 386,902 | +0.10(+0.82%) |
Dec 16, 2016 | 12.60 | 12.71 | 12.21 | 12.23 | 987,611 | -0.39(-3.09%) |
Dec 15, 2016 | 12.65 | 12.71 | 12.45 | 12.62 | 535,139 | -0.04(-0.32%) |
Dec 14, 2016 | 12.44 | 12.75 | 12.42 | 12.66 | 714,438 | +0.26(+2.10%) |
Dec 13, 2016 | 12.29 | 12.40 | 12.16 | 12.40 | 858,679 | +0.10(+0.81%) |
Dec 12, 2016 | 12.27 | 12.35 | 12.25 | 12.30 | 1,213,834 | +0.07(+0.57%) |
Dec 09, 2016 | 12.11 | 12.23 | 12.10 | 12.23 | 985,653 | +0.16(+1.33%) |
Dec 08, 2016 | 12.00 | 12.13 | 12.00 | 12.07 | 1,060,575 | +0.09(+0.75%) |
Dec 07, 2016 | 12.00 | 12.03 | 11.92 | 11.98 | 779,740 | -0.04(-0.33%) |
Dec 06, 2016 | 12.23 | 12.23 | 11.99 | 12.02 | 740,261 | -0.20(-1.64%) |
Dec 05, 2016 | 12.16 | 12.22 | 12.05 | 12.22 | 755,748 | +0.09(+0.74%) |
Dec 02, 2016 | 12.18 | 12.24 | 12.10 | 12.13 | 493,333 | +0.01(+0.08%) |