Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.22 | 13.24 | 13.21 | 13.23 | 839,315 | +0.01(+0.05%) |
Feb 27, 2017 | 13.22 | 13.24 | 13.21 | 13.22 | 725,874 | +0.00(+0.00%) |
Feb 24, 2017 | 13.19 | 13.24 | 13.19 | 13.22 | 589,150 | +0.03(+0.26%) |
Feb 23, 2017 | 13.19 | 13.20 | 13.18 | 13.19 | 724,783 | +0.01(+0.05%) |
Feb 22, 2017 | 13.18 | 13.19 | 13.15 | 13.18 | 659,349 | +0.01(+0.05%) |
Feb 21, 2017 | 13.18 | 13.19 | 13.16 | 13.18 | 893,046 | -0.01(-0.05%) |
Feb 17, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.15 | 13.17 | 13.15 | 13.16 | 775,717 | +0.02(+0.15%) |
Feb 15, 2017 | 13.13 | 13.15 | 13.11 | 13.14 | 680,701 | +0.01(+0.10%) |
Feb 14, 2017 | 13.14 | 13.15 | 13.12 | 13.13 | 907,284 | +0.00(+0.00%) |
Feb 13, 2017 | 13.14 | 13.14 | 13.12 | 13.13 | 695,031 | +0.00(+0.00%) |
Feb 10, 2017 | 13.12 | 13.13 | 13.11 | 13.13 | 877,018 | +0.03(+0.21%) |
Feb 09, 2017 | 13.11 | 13.12 | 13.08 | 13.10 | 1,209,900 | -0.01(-0.05%) |
Feb 08, 2017 | 13.10 | 13.12 | 13.10 | 13.11 | 1,133,487 | +0.02(+0.15%) |
Feb 07, 2017 | 13.08 | 13.09 | 13.05 | 13.09 | 1,295,387 | +0.02(+0.16%) |
Feb 06, 2017 | 13.06 | 13.08 | 13.04 | 13.07 | 891,805 | +0.01(+0.10%) |
Feb 03, 2017 | 13.04 | 13.06 | 13.03 | 13.06 | 1,051,360 | +0.04(+0.31%) |
Feb 02, 2017 | 13.00 | 13.02 | 12.98 | 13.02 | 808,298 | +0.02(+0.16%) |
Feb 01, 2017 | 13.00 | 13.00 | 12.96 | 13.00 | 716,706 | +0.01(+0.10%) |
Jan 31, 2017 | 12.96 | 12.99 | 12.95 | 12.98 | 784,334 | +0.00(+0.00%) |
Jan 30, 2017 | 12.97 | 12.99 | 12.97 | 12.98 | 806,669 | +0.01(+0.10%) |
Jan 27, 2017 | 12.96 | 12.97 | 12.95 | 12.97 | 1,046,954 | +0.02(+0.16%) |
Jan 26, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 798,528 | +0.02(+0.16%) |
Jan 25, 2017 | 12.95 | 12.96 | 12.92 | 12.93 | 906,242 | -0.02(-0.16%) |
Jan 24, 2017 | 12.95 | 12.95 | 12.93 | 12.95 | 1,460,203 | +0.01(+0.10%) |
Jan 23, 2017 | 12.90 | 12.93 | 12.89 | 12.93 | 1,012,353 | +0.02(+0.16%) |
Jan 20, 2017 | 12.91 | 12.91 | 12.85 | 12.91 | 1,263,820 | +0.01(+0.08%) |
Jan 19, 2017 | 12.92 | 12.93 | 12.88 | 12.90 | 1,004,847 | -0.03(-0.23%) |
Jan 18, 2017 | 12.94 | 12.94 | 12.90 | 12.93 | 1,324,405 | +0.00(+0.03%) |
Jan 17, 2017 | 12.90 | 12.93 | 12.90 | 12.93 | 571,605 | +0.05(+0.36%) |
Jan 13, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.02(-0.16%) | |
Jan 12, 2017 | 12.91 | 12.91 | 12.88 | 12.90 | 504,215 | -0.01(-0.05%) |
Jan 11, 2017 | 12.88 | 12.91 | 12.87 | 12.91 | 1,153,694 | +0.04(+0.31%) |
Jan 10, 2017 | 12.85 | 12.88 | 12.84 | 12.87 | 644,648 | +0.02(+0.16%) |
Jan 09, 2017 | 12.84 | 12.86 | 12.83 | 12.85 | 1,084,509 | +0.01(+0.10%) |
Jan 06, 2017 | 12.86 | 12.88 | 12.84 | 12.84 | 1,015,399 | -0.03(-0.21%) |
Jan 05, 2017 | 12.83 | 12.88 | 12.80 | 12.86 | 790,534 | +0.04(+0.34%) |
Jan 04, 2017 | 12.78 | 12.82 | 12.78 | 12.82 | 561,044 | +0.04(+0.34%) |
Jan 03, 2017 | 12.76 | 12.78 | 12.73 | 12.78 | 830,718 | +0.03(+0.21%) |
Dec 30, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 12.75 | 12.77 | 12.74 | 12.75 | 1,052,311 | +0.00(+0.03%) |
Dec 28, 2016 | 12.73 | 12.76 | 12.72 | 12.74 | 567,185 | +0.00(+0.00%) |
Dec 27, 2016 | 12.76 | 12.77 | 12.72 | 12.74 | 793,495 | -0.01(-0.05%) |
Dec 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 12.72 | 12.75 | 12.70 | 12.73 | 933,758 | +0.02(+0.16%) |
Dec 21, 2016 | 12.66 | 12.72 | 12.66 | 12.71 | 917,105 | +0.03(+0.21%) |
Dec 20, 2016 | 12.69 | 12.69 | 12.66 | 12.68 | 748,155 | +0.00(+0.00%) |
Dec 19, 2016 | 12.67 | 12.70 | 12.65 | 12.68 | 905,405 | +0.01(+0.11%) |
Dec 16, 2016 | 12.64 | 12.67 | 12.63 | 12.67 | 1,249,733 | +0.01(+0.05%) |
Dec 15, 2016 | 12.62 | 12.67 | 12.61 | 12.66 | 1,794,364 | +0.05(+0.42%) |
Dec 14, 2016 | 12.62 | 12.64 | 12.60 | 12.61 | 710,660 | +0.01(+0.11%) |
Dec 13, 2016 | 12.61 | 12.63 | 12.59 | 12.60 | 1,089,696 | +0.00(+0.00%) |
Dec 12, 2016 | 12.62 | 12.64 | 12.59 | 12.60 | 597,042 | -0.03(-0.21%) |
Dec 09, 2016 | 12.64 | 12.65 | 12.59 | 12.62 | 1,005,420 | -0.00(-0.03%) |
Dec 08, 2016 | 12.63 | 12.66 | 12.61 | 12.63 | 1,339,442 | +0.01(+0.08%) |
Dec 07, 2016 | 12.61 | 12.66 | 12.58 | 12.62 | 1,039,637 | +0.02(+0.16%) |
Dec 06, 2016 | 12.58 | 12.60 | 12.58 | 12.60 | 601,487 | +0.02(+0.16%) |
Dec 05, 2016 | 12.59 | 12.61 | 12.56 | 12.58 | 769,772 | +0.01(+0.08%) |
Dec 02, 2016 | 12.58 | 12.59 | 12.53 | 12.57 | 587,285 | +0.01(+0.11%) |