Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.01 | 12.08 | 12.01 | 12.07 | 64,607 | +0.06(+0.50%) |
Feb 27, 2017 | 12.02 | 12.04 | 12.00 | 12.01 | 40,211 | +0.00(+0.00%) |
Feb 24, 2017 | 11.98 | 12.01 | 11.98 | 12.01 | 78,194 | +0.00(+0.00%) |
Feb 23, 2017 | 11.97 | 12.04 | 11.97 | 12.01 | 92,322 | +0.07(+0.59%) |
Feb 22, 2017 | 11.94 | 11.97 | 11.93 | 11.94 | 47,895 | +0.00(+0.00%) |
Feb 21, 2017 | 11.92 | 11.98 | 11.92 | 11.94 | 60,317 | +0.03(+0.25%) |
Feb 17, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.05(-0.42%) | |
Feb 16, 2017 | 12.02 | 12.02 | 11.91 | 11.96 | 71,430 | -0.03(-0.25%) |
Feb 15, 2017 | 11.96 | 11.99 | 11.95 | 11.99 | 49,678 | +0.02(+0.17%) |
Feb 14, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 107,564 | -0.03(-0.25%) |
Feb 13, 2017 | 12.05 | 12.05 | 11.99 | 12.00 | 66,282 | -0.05(-0.41%) |
Feb 10, 2017 | 12.01 | 12.05 | 12.00 | 12.05 | 53,390 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.04 | 11.97 | 11.97 | 46,909 | -0.03(-0.25%) |
Feb 08, 2017 | 12.01 | 12.01 | 11.96 | 12.00 | 75,220 | -0.02(-0.17%) |
Feb 07, 2017 | 12.00 | 12.02 | 11.97 | 12.02 | 47,954 | +0.03(+0.25%) |
Feb 06, 2017 | 11.96 | 12.00 | 11.95 | 11.99 | 52,337 | -0.01(-0.08%) |
Feb 03, 2017 | 11.98 | 12.00 | 11.93 | 12.00 | 88,054 | +0.05(+0.42%) |
Feb 02, 2017 | 11.92 | 11.95 | 11.90 | 11.95 | 74,251 | +0.01(+0.08%) |
Feb 01, 2017 | 11.98 | 11.99 | 11.93 | 11.94 | 113,294 | -0.05(-0.42%) |
Jan 31, 2017 | 11.94 | 11.99 | 11.86 | 11.99 | 87,863 | +0.05(+0.42%) |
Jan 30, 2017 | 11.95 | 11.95 | 11.78 | 11.94 | 110,147 | -0.03(-0.25%) |
Jan 27, 2017 | 12.03 | 12.03 | 11.94 | 11.97 | 52,262 | -0.03(-0.25%) |
Jan 26, 2017 | 11.98 | 12.00 | 11.94 | 12.00 | 44,293 | +0.05(+0.42%) |
Jan 25, 2017 | 11.96 | 11.98 | 11.93 | 11.95 | 49,942 | +0.05(+0.42%) |
Jan 24, 2017 | 11.89 | 11.90 | 11.83 | 11.90 | 64,017 | +0.05(+0.42%) |
Jan 23, 2017 | 11.86 | 11.86 | 11.79 | 11.85 | 51,983 | +0.05(+0.42%) |
Jan 20, 2017 | 11.83 | 11.83 | 11.76 | 11.80 | 60,625 | +0.00(+0.00%) |
Jan 19, 2017 | 11.77 | 11.81 | 11.77 | 11.80 | 36,601 | +0.00(+0.00%) |
Jan 18, 2017 | 11.84 | 11.84 | 11.79 | 11.80 | 30,942 | -0.04(-0.34%) |
Jan 17, 2017 | 11.87 | 11.87 | 11.77 | 11.84 | 89,870 | -0.01(-0.08%) |
Jan 13, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.08(+0.68%) | |
Jan 12, 2017 | 11.80 | 11.80 | 11.74 | 11.77 | 37,336 | -0.09(-0.76%) |
Jan 11, 2017 | 11.83 | 11.86 | 11.79 | 11.86 | 87,160 | +0.03(+0.25%) |
Jan 10, 2017 | 11.81 | 11.83 | 11.79 | 11.83 | 58,446 | +0.04(+0.34%) |
Jan 09, 2017 | 11.79 | 11.82 | 11.77 | 11.79 | 105,590 | -0.02(-0.17%) |
Jan 06, 2017 | 11.84 | 11.84 | 11.76 | 11.81 | 112,801 | +0.00(+0.00%) |
Jan 05, 2017 | 11.82 | 11.83 | 11.74 | 11.81 | 64,203 | -0.01(-0.08%) |
Jan 04, 2017 | 11.71 | 11.83 | 11.71 | 11.82 | 78,802 | +0.18(+1.55%) |
Jan 03, 2017 | 11.70 | 11.79 | 11.64 | 11.64 | 112,994 | -0.03(-0.26%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.04(-0.34%) | |
Dec 29, 2016 | 11.70 | 11.74 | 11.67 | 11.71 | 41,446 | +0.00(+0.00%) |
Dec 28, 2016 | 11.72 | 11.78 | 11.69 | 11.71 | 54,799 | +0.05(+0.43%) |
Dec 27, 2016 | 11.68 | 11.70 | 11.61 | 11.66 | 74,456 | +0.01(+0.09%) |
Dec 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Dec 22, 2016 | 11.55 | 11.62 | 11.55 | 11.60 | 110,185 | +0.06(+0.52%) |
Dec 21, 2016 | 11.61 | 11.61 | 11.53 | 11.54 | 81,824 | -0.03(-0.26%) |
Dec 20, 2016 | 11.57 | 11.58 | 11.51 | 11.57 | 53,520 | -0.01(-0.09%) |
Dec 19, 2016 | 11.54 | 11.60 | 11.53 | 11.58 | 69,199 | +0.04(+0.35%) |
Dec 16, 2016 | 11.57 | 11.57 | 11.48 | 11.54 | 89,421 | +0.04(+0.35%) |
Dec 15, 2016 | 11.45 | 11.56 | 11.45 | 11.50 | 129,635 | +0.01(+0.09%) |
Dec 14, 2016 | 11.58 | 11.60 | 11.46 | 11.49 | 182,725 | -0.12(-1.03%) |
Dec 13, 2016 | 11.69 | 11.69 | 11.52 | 11.61 | 246,820 | -0.09(-0.77%) |
Dec 12, 2016 | 11.61 | 11.70 | 11.60 | 11.70 | 70,729 | +0.11(+0.95%) |
Dec 09, 2016 | 11.56 | 11.60 | 11.52 | 11.59 | 64,225 | +0.07(+0.61%) |
Dec 08, 2016 | 11.55 | 11.57 | 11.51 | 11.52 | 104,321 | -0.08(-0.69%) |
Dec 07, 2016 | 11.57 | 11.63 | 11.53 | 11.60 | 73,710 | +0.01(+0.09%) |
Dec 06, 2016 | 11.44 | 11.59 | 11.38 | 11.59 | 93,940 | +0.20(+1.76%) |
Dec 05, 2016 | 11.31 | 11.42 | 11.31 | 11.39 | 90,512 | +0.05(+0.44%) |
Dec 02, 2016 | 11.31 | 11.36 | 11.28 | 11.34 | 42,020 | +0.08(+0.71%) |