Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.54 | 12.54 | 12.47 | 12.54 | 164,877 | +0.02(+0.16%) |
Feb 27, 2017 | 12.53 | 12.53 | 12.49 | 12.52 | 132,933 | -0.02(-0.16%) |
Feb 24, 2017 | 12.51 | 12.55 | 12.47 | 12.54 | 106,756 | +0.05(+0.40%) |
Feb 23, 2017 | 12.47 | 12.51 | 12.47 | 12.49 | 119,155 | +0.04(+0.32%) |
Feb 22, 2017 | 12.42 | 12.46 | 12.42 | 12.45 | 143,224 | +0.00(+0.00%) |
Feb 21, 2017 | 12.42 | 12.45 | 12.39 | 12.45 | 146,612 | +0.03(+0.24%) |
Feb 17, 2017 | 12.42 | 12.42 | 12.42 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 12.45 | 12.45 | 12.36 | 12.41 | 161,710 | -0.12(-0.96%) |
Feb 15, 2017 | 12.53 | 12.60 | 12.41 | 12.53 | 276,156 | -0.04(-0.32%) |
Feb 14, 2017 | 12.62 | 12.62 | 12.55 | 12.57 | 128,688 | -0.05(-0.40%) |
Feb 13, 2017 | 12.55 | 12.63 | 12.55 | 12.62 | 104,440 | +0.07(+0.56%) |
Feb 10, 2017 | 12.63 | 12.71 | 12.55 | 12.55 | 136,381 | -0.12(-0.95%) |
Feb 09, 2017 | 12.71 | 12.73 | 12.64 | 12.67 | 92,486 | -0.08(-0.63%) |
Feb 08, 2017 | 12.72 | 12.76 | 12.70 | 12.75 | 63,089 | +0.03(+0.24%) |
Feb 07, 2017 | 12.66 | 12.72 | 12.65 | 12.72 | 120,777 | +0.10(+0.79%) |
Feb 06, 2017 | 12.70 | 12.70 | 12.62 | 12.62 | 151,845 | -0.05(-0.39%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.66 | 12.67 | 68,003 | +0.02(+0.16%) |
Feb 02, 2017 | 12.66 | 12.70 | 12.65 | 12.65 | 75,597 | -0.04(-0.32%) |
Feb 01, 2017 | 12.69 | 12.73 | 12.65 | 12.69 | 69,644 | -0.01(-0.08%) |
Jan 31, 2017 | 12.71 | 12.76 | 12.68 | 12.70 | 117,666 | +0.02(+0.16%) |
Jan 30, 2017 | 12.60 | 12.67 | 12.58 | 12.68 | 130,284 | +0.07(+0.56%) |
Jan 27, 2017 | 12.55 | 12.62 | 12.55 | 12.61 | 137,930 | +0.09(+0.72%) |
Jan 26, 2017 | 12.52 | 12.60 | 12.52 | 12.52 | 227,086 | -0.06(-0.48%) |
Jan 25, 2017 | 12.53 | 12.60 | 12.48 | 12.58 | 302,757 | -0.01(-0.08%) |
Jan 24, 2017 | 12.56 | 12.61 | 12.55 | 12.59 | 132,310 | +0.01(+0.08%) |
Jan 23, 2017 | 12.51 | 12.60 | 12.51 | 12.58 | 72,906 | +0.09(+0.72%) |
Jan 20, 2017 | 12.55 | 12.55 | 12.47 | 12.49 | 78,378 | -0.10(-0.79%) |
Jan 19, 2017 | 12.65 | 12.67 | 12.55 | 12.59 | 128,428 | -0.08(-0.63%) |
Jan 18, 2017 | 12.68 | 12.71 | 12.66 | 12.67 | 130,341 | -0.01(-0.08%) |
Jan 17, 2017 | 12.77 | 12.80 | 12.62 | 12.68 | 328,893 | -0.08(-0.63%) |
Jan 13, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.07(+0.55%) | |
Jan 12, 2017 | 12.66 | 12.70 | 12.63 | 12.69 | 222,680 | +0.05(+0.40%) |
Jan 11, 2017 | 12.55 | 12.64 | 12.55 | 12.64 | 159,480 | +0.06(+0.48%) |
Jan 10, 2017 | 12.55 | 12.59 | 12.53 | 12.58 | 134,138 | +0.02(+0.16%) |
Jan 09, 2017 | 12.53 | 12.59 | 12.53 | 12.56 | 55,003 | +0.04(+0.32%) |
Jan 06, 2017 | 12.53 | 12.53 | 12.44 | 12.52 | 212,059 | +0.02(+0.16%) |
Jan 05, 2017 | 12.44 | 12.52 | 12.44 | 12.50 | 455,762 | +0.01(+0.04%) |
Jan 04, 2017 | 12.46 | 12.51 | 12.45 | 12.49 | 116,238 | +0.06(+0.52%) |
Jan 03, 2017 | 12.40 | 12.44 | 12.38 | 12.43 | 114,914 | +0.02(+0.16%) |
Dec 30, 2016 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 12.32 | 12.41 | 12.32 | 12.41 | 342,227 | +0.09(+0.72%) |
Dec 28, 2016 | 12.26 | 12.36 | 12.26 | 12.32 | 260,071 | +0.03(+0.24%) |
Dec 27, 2016 | 12.28 | 12.36 | 12.28 | 12.29 | 371,918 | -0.03(-0.20%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | -0.05(-0.44%) | |
Dec 22, 2016 | 12.42 | 12.44 | 12.36 | 12.37 | 131,917 | -0.04(-0.32%) |
Dec 21, 2016 | 12.35 | 12.41 | 12.35 | 12.41 | 583,915 | +0.01(+0.08%) |
Dec 20, 2016 | 12.42 | 12.43 | 12.38 | 12.40 | 222,422 | -0.07(-0.56%) |
Dec 19, 2016 | 12.43 | 12.48 | 12.42 | 12.47 | 170,700 | +0.05(+0.40%) |
Dec 16, 2016 | 12.33 | 12.47 | 12.33 | 12.42 | 199,038 | +0.07(+0.57%) |
Dec 15, 2016 | 12.45 | 12.45 | 12.32 | 12.35 | 359,838 | -0.17(-1.36%) |
Dec 14, 2016 | 12.60 | 12.63 | 12.52 | 12.52 | 253,542 | -0.02(-0.16%) |
Dec 13, 2016 | 12.46 | 12.56 | 12.45 | 12.54 | 233,291 | +0.12(+0.97%) |
Dec 12, 2016 | 12.45 | 12.45 | 12.35 | 12.42 | 189,401 | -0.04(-0.32%) |
Dec 09, 2016 | 12.49 | 12.56 | 12.40 | 12.46 | 249,322 | -0.09(-0.72%) |
Dec 08, 2016 | 12.50 | 12.64 | 12.45 | 12.55 | 446,995 | -0.08(-0.63%) |
Dec 07, 2016 | 12.43 | 12.63 | 12.37 | 12.63 | 270,443 | +0.31(+2.52%) |
Dec 06, 2016 | 12.08 | 12.32 | 12.08 | 12.32 | 396,263 | +0.18(+1.48%) |
Dec 05, 2016 | 12.07 | 12.15 | 12.00 | 12.14 | 397,984 | +0.07(+0.58%) |
Dec 02, 2016 | 12.05 | 12.11 | 12.01 | 12.07 | 317,977 | +0.02(+0.17%) |