Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.65 | 12.68 | 12.55 | 12.65 | 450,546 | +0.03(+0.21%) |
Feb 27, 2017 | 12.65 | 12.71 | 12.49 | 12.63 | 743,249 | -0.03(-0.21%) |
Feb 24, 2017 | 12.68 | 12.69 | 12.57 | 12.65 | 417,095 | -0.08(-0.63%) |
Feb 23, 2017 | 12.79 | 12.84 | 12.68 | 12.73 | 420,439 | -0.03(-0.21%) |
Feb 22, 2017 | 12.81 | 12.84 | 12.68 | 12.76 | 637,069 | -0.07(-0.54%) |
Feb 21, 2017 | 12.72 | 13.05 | 12.65 | 12.83 | 1,908,586 | +0.26(+2.07%) |
Feb 17, 2017 | 12.57 | 12.57 | 12.57 | 0 | +0.18(+1.47%) | |
Feb 16, 2017 | 12.34 | 12.57 | 12.34 | 12.39 | 1,082,559 | +0.10(+0.85%) |
Feb 15, 2017 | 12.57 | 12.57 | 12.23 | 12.28 | 1,907,200 | -0.44(-3.47%) |
Feb 14, 2017 | 12.72 | 12.93 | 12.62 | 12.72 | 1,296,707 | +0.39(+3.16%) |
Feb 13, 2017 | 12.18 | 12.39 | 12.18 | 12.34 | 755,449 | +0.18(+1.50%) |
Feb 10, 2017 | 12.13 | 12.26 | 12.08 | 12.15 | 755,468 | +0.08(+0.65%) |
Feb 09, 2017 | 12.08 | 12.10 | 12.00 | 12.08 | 354,021 | +0.08(+0.65%) |
Feb 08, 2017 | 12.08 | 12.18 | 11.97 | 12.00 | 570,094 | -0.08(-0.65%) |
Feb 07, 2017 | 12.21 | 12.21 | 12.05 | 12.08 | 529,479 | -0.10(-0.85%) |
Feb 06, 2017 | 12.36 | 12.47 | 12.13 | 12.18 | 753,658 | -0.16(-1.26%) |
Feb 03, 2017 | 12.41 | 12.45 | 12.23 | 12.34 | 703,743 | +0.08(+0.64%) |
Feb 02, 2017 | 12.10 | 12.31 | 12.10 | 12.26 | 590,930 | +0.18(+1.51%) |
Feb 01, 2017 | 12.26 | 12.28 | 12.02 | 12.08 | 589,184 | -0.05(-0.43%) |
Jan 31, 2017 | 12.10 | 12.23 | 12.00 | 12.13 | 428,334 | +0.03(+0.21%) |
Jan 30, 2017 | 12.02 | 12.19 | 11.95 | 12.10 | 494,181 | +0.08(+0.65%) |
Jan 27, 2017 | 12.13 | 12.18 | 11.97 | 12.02 | 341,038 | -0.10(-0.86%) |
Jan 26, 2017 | 12.18 | 12.24 | 12.10 | 12.13 | 490,300 | -0.05(-0.43%) |
Jan 25, 2017 | 12.21 | 12.27 | 12.13 | 12.18 | 514,561 | +0.03(+0.21%) |
Jan 24, 2017 | 12.05 | 12.26 | 12.02 | 12.15 | 393,531 | +0.16(+1.30%) |
Jan 23, 2017 | 12.00 | 12.10 | 11.97 | 12.00 | 348,459 | +0.00(+0.00%) |
Jan 20, 2017 | 12.00 | 12.10 | 11.92 | 12.00 | 337,118 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.02 | 11.92 | 12.00 | 262,728 | +0.03(+0.22%) |
Jan 18, 2017 | 12.05 | 12.11 | 11.89 | 11.97 | 381,409 | -0.05(-0.43%) |
Jan 17, 2017 | 12.31 | 12.34 | 12.00 | 12.02 | 448,816 | -0.29(-2.32%) |
Jan 13, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.13(+1.07%) | |
Jan 12, 2017 | 11.95 | 12.21 | 11.79 | 12.18 | 366,420 | +0.18(+1.52%) |
Jan 11, 2017 | 11.84 | 12.09 | 11.82 | 12.00 | 469,510 | +0.13(+1.09%) |
Jan 10, 2017 | 12.44 | 12.52 | 11.74 | 11.87 | 2,011,185 | -0.52(-4.19%) |
Jan 09, 2017 | 12.75 | 12.75 | 12.34 | 12.39 | 702,122 | -0.26(-2.05%) |
Jan 06, 2017 | 12.67 | 12.98 | 12.62 | 12.65 | 949,022 | +0.00(+0.00%) |
Jan 05, 2017 | 12.54 | 12.67 | 12.47 | 12.65 | 464,022 | +0.10(+0.83%) |
Jan 04, 2017 | 12.62 | 12.67 | 12.49 | 12.54 | 825,830 | +0.05(+0.42%) |
Jan 03, 2017 | 12.34 | 12.62 | 12.23 | 12.49 | 563,200 | +0.31(+2.56%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.05%) | |
Dec 29, 2016 | 12.18 | 12.43 | 12.18 | 12.31 | 513,158 | +0.10(+0.85%) |
Dec 28, 2016 | 12.34 | 12.52 | 12.10 | 12.21 | 616,796 | -0.13(-1.05%) |
Dec 27, 2016 | 12.31 | 12.47 | 12.23 | 12.34 | 690,728 | +0.03(+0.21%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.16(+1.28%) | |
Dec 22, 2016 | 11.95 | 12.39 | 11.89 | 12.15 | 1,209,887 | +0.23(+1.96%) |
Dec 21, 2016 | 11.71 | 12.02 | 11.71 | 11.92 | 745,129 | +0.16(+1.33%) |
Dec 20, 2016 | 11.76 | 11.98 | 11.76 | 11.76 | 781,476 | +0.00(+0.00%) |
Dec 19, 2016 | 11.63 | 11.82 | 11.58 | 11.76 | 506,596 | +0.13(+1.12%) |
Dec 16, 2016 | 11.48 | 11.82 | 11.48 | 11.63 | 546,162 | +0.00(+0.00%) |
Dec 15, 2016 | 11.69 | 11.89 | 11.58 | 11.63 | 928,944 | -0.05(-0.44%) |
Dec 14, 2016 | 11.82 | 11.89 | 11.58 | 11.69 | 825,208 | -0.16(-1.32%) |
Dec 13, 2016 | 11.79 | 12.00 | 11.74 | 11.84 | 629,133 | -0.03(-0.22%) |
Dec 12, 2016 | 11.97 | 12.10 | 11.61 | 11.87 | 1,149,465 | -0.18(-1.51%) |
Dec 09, 2016 | 12.00 | 12.13 | 11.79 | 12.05 | 1,203,010 | +0.10(+0.87%) |
Dec 08, 2016 | 11.61 | 12.06 | 11.45 | 11.95 | 2,446,807 | -0.31(-2.54%) |
Dec 07, 2016 | 11.87 | 12.34 | 11.87 | 12.26 | 486,000 | +0.31(+2.61%) |
Dec 06, 2016 | 11.84 | 12.02 | 11.74 | 11.95 | 486,041 | +0.05(+0.44%) |
Dec 05, 2016 | 11.84 | 12.05 | 11.84 | 11.89 | 405,409 | +0.05(+0.44%) |
Dec 02, 2016 | 11.97 | 12.02 | 11.79 | 11.84 | 434,043 | -0.05(-0.44%) |