Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.39 | 12.47 | 12.39 | 12.47 | 16,884 | +0.11(+0.89%) |
Feb 27, 2017 | 12.40 | 12.44 | 12.36 | 12.36 | 69,693 | -0.05(-0.40%) |
Feb 24, 2017 | 12.41 | 12.48 | 12.41 | 12.41 | 26,506 | +0.02(+0.16%) |
Feb 23, 2017 | 12.39 | 12.44 | 12.37 | 12.39 | 38,645 | -0.03(-0.24%) |
Feb 22, 2017 | 12.36 | 12.42 | 12.34 | 12.42 | 49,521 | +0.07(+0.57%) |
Feb 21, 2017 | 12.37 | 12.44 | 12.35 | 12.35 | 26,202 | -0.04(-0.32%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.40 | 12.42 | 12.35 | 12.41 | 11,550 | +0.05(+0.40%) |
Feb 15, 2017 | 12.40 | 12.44 | 12.35 | 12.36 | 15,593 | -0.06(-0.48%) |
Feb 14, 2017 | 12.54 | 12.54 | 12.42 | 12.42 | 12,891 | -0.09(-0.72%) |
Feb 13, 2017 | 12.58 | 12.58 | 12.51 | 12.51 | 6,533 | -0.08(-0.64%) |
Feb 10, 2017 | 12.59 | 12.59 | 12.55 | 12.59 | 6,730 | +0.01(+0.08%) |
Feb 09, 2017 | 12.59 | 12.65 | 12.47 | 12.58 | 58,182 | -0.09(-0.71%) |
Feb 08, 2017 | 12.60 | 12.67 | 12.60 | 12.67 | 12,445 | +0.06(+0.48%) |
Feb 07, 2017 | 12.55 | 12.62 | 12.52 | 12.61 | 22,294 | +0.06(+0.48%) |
Feb 06, 2017 | 12.48 | 12.55 | 12.46 | 12.55 | 25,555 | +0.11(+0.89%) |
Feb 03, 2017 | 12.45 | 12.51 | 12.42 | 12.44 | 34,062 | +0.03(+0.24%) |
Feb 02, 2017 | 12.41 | 12.46 | 12.39 | 12.41 | 29,104 | -0.01(-0.08%) |
Feb 01, 2017 | 12.44 | 12.47 | 12.40 | 12.42 | 17,126 | -0.02(-0.16%) |
Jan 31, 2017 | 12.40 | 12.46 | 12.40 | 12.44 | 19,008 | +0.02(+0.16%) |
Jan 30, 2017 | 12.39 | 12.47 | 12.37 | 12.42 | 36,808 | +0.00(+0.00%) |
Jan 27, 2017 | 12.38 | 12.43 | 12.38 | 12.42 | 21,899 | +0.01(+0.08%) |
Jan 26, 2017 | 12.40 | 12.43 | 12.37 | 12.41 | 7,451 | +0.03(+0.24%) |
Jan 25, 2017 | 12.42 | 12.45 | 12.35 | 12.38 | 34,813 | -0.05(-0.39%) |
Jan 24, 2017 | 12.39 | 12.43 | 12.39 | 12.43 | 9,597 | -0.01(-0.09%) |
Jan 23, 2017 | 12.38 | 12.44 | 12.34 | 12.44 | 19,333 | +0.11(+0.89%) |
Jan 20, 2017 | 12.28 | 12.34 | 12.28 | 12.33 | 35,107 | -0.02(-0.16%) |
Jan 19, 2017 | 12.45 | 12.48 | 12.35 | 12.35 | 24,843 | -0.12(-0.96%) |
Jan 18, 2017 | 12.56 | 12.56 | 12.47 | 12.47 | 19,625 | -0.10(-0.80%) |
Jan 17, 2017 | 12.56 | 12.63 | 12.50 | 12.57 | 16,942 | +0.03(+0.23%) |
Jan 13, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 12.53 | 12.60 | 12.51 | 12.53 | 19,856 | +0.00(+0.02%) |
Jan 11, 2017 | 12.41 | 12.53 | 12.41 | 12.53 | 71,857 | +0.06(+0.48%) |
Jan 10, 2017 | 12.44 | 12.51 | 12.44 | 12.47 | 17,372 | -0.01(-0.08%) |
Jan 09, 2017 | 12.38 | 12.48 | 12.38 | 12.48 | 33,323 | +0.11(+0.89%) |
Jan 06, 2017 | 12.40 | 12.43 | 12.36 | 12.37 | 58,381 | -0.05(-0.40%) |
Jan 05, 2017 | 12.39 | 12.46 | 12.39 | 12.42 | 35,058 | +0.03(+0.24%) |
Jan 04, 2017 | 12.33 | 12.42 | 12.24 | 12.39 | 56,621 | +0.07(+0.57%) |
Jan 03, 2017 | 12.33 | 12.37 | 12.30 | 12.32 | 24,097 | +0.02(+0.16%) |
Dec 30, 2016 | 12.30 | 12.30 | 12.30 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.21 | 12.31 | 12.21 | 12.29 | 31,987 | +0.04(+0.33%) |
Dec 28, 2016 | 12.17 | 12.30 | 12.17 | 12.25 | 38,026 | -0.01(-0.08%) |
Dec 27, 2016 | 12.07 | 12.28 | 12.07 | 12.26 | 46,084 | +0.03(+0.25%) |
Dec 23, 2016 | 12.23 | 12.23 | 12.23 | 0 | -0.09(-0.73%) | |
Dec 22, 2016 | 12.32 | 12.32 | 12.26 | 12.32 | 29,905 | +0.07(+0.57%) |
Dec 21, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 31,535 | -0.01(-0.08%) |
Dec 20, 2016 | 12.24 | 12.27 | 12.21 | 12.26 | 42,264 | -0.07(-0.57%) |
Dec 19, 2016 | 12.15 | 12.33 | 12.15 | 12.33 | 75,746 | +0.16(+1.31%) |
Dec 16, 2016 | 12.11 | 12.25 | 12.11 | 12.17 | 29,367 | +0.02(+0.16%) |
Dec 15, 2016 | 12.15 | 12.22 | 12.14 | 12.15 | 65,656 | -0.10(-0.82%) |
Dec 14, 2016 | 12.23 | 12.32 | 12.22 | 12.25 | 44,314 | +0.02(+0.16%) |
Dec 13, 2016 | 12.15 | 12.24 | 12.13 | 12.23 | 45,781 | +0.05(+0.41%) |
Dec 12, 2016 | 12.14 | 12.21 | 12.12 | 12.18 | 44,728 | -0.05(-0.41%) |
Dec 09, 2016 | 12.25 | 12.30 | 12.17 | 12.23 | 47,341 | -0.01(-0.08%) |
Dec 08, 2016 | 12.24 | 12.27 | 12.11 | 12.24 | 67,038 | -0.10(-0.81%) |
Dec 07, 2016 | 12.17 | 12.39 | 12.17 | 12.34 | 68,476 | +0.13(+1.06%) |
Dec 06, 2016 | 12.08 | 12.23 | 12.08 | 12.21 | 41,677 | +0.07(+0.58%) |
Dec 05, 2016 | 12.01 | 12.14 | 12.00 | 12.14 | 25,381 | +0.04(+0.33%) |
Dec 02, 2016 | 11.93 | 12.10 | 11.93 | 12.10 | 28,643 | +0.01(+0.08%) |