Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.35 | 12.47 | 12.35 | 12.42 | 18,578 | +0.04(+0.32%) |
Feb 27, 2017 | 12.46 | 12.49 | 12.33 | 12.38 | 20,069 | -0.05(-0.40%) |
Feb 24, 2017 | 12.36 | 12.43 | 12.29 | 12.43 | 10,702 | +0.06(+0.49%) |
Feb 23, 2017 | 12.36 | 12.49 | 12.27 | 12.37 | 49,894 | -0.02(-0.16%) |
Feb 22, 2017 | 12.37 | 12.50 | 12.30 | 12.39 | 11,001 | +0.01(+0.08%) |
Feb 21, 2017 | 12.33 | 12.40 | 12.33 | 12.38 | 15,848 | +0.03(+0.24%) |
Feb 17, 2017 | 12.35 | 12.35 | 12.35 | 0 | -0.04(-0.32%) | |
Feb 16, 2017 | 12.44 | 12.45 | 12.35 | 12.39 | 12,810 | -0.01(-0.08%) |
Feb 15, 2017 | 12.32 | 12.40 | 12.32 | 12.40 | 15,566 | +0.08(+0.65%) |
Feb 14, 2017 | 12.44 | 12.44 | 12.32 | 12.32 | 15,769 | -0.17(-1.36%) |
Feb 13, 2017 | 12.46 | 12.49 | 12.36 | 12.49 | 14,232 | +0.05(+0.40%) |
Feb 10, 2017 | 12.40 | 12.46 | 12.38 | 12.44 | 34,278 | +0.05(+0.40%) |
Feb 09, 2017 | 12.39 | 12.43 | 12.37 | 12.39 | 12,211 | -0.02(-0.16%) |
Feb 08, 2017 | 12.38 | 12.41 | 12.35 | 12.41 | 21,468 | +0.11(+0.89%) |
Feb 07, 2017 | 12.27 | 12.35 | 12.27 | 12.30 | 12,105 | -0.01(-0.08%) |
Feb 06, 2017 | 12.37 | 12.38 | 12.30 | 12.31 | 10,172 | -0.06(-0.46%) |
Feb 03, 2017 | 12.38 | 12.47 | 12.30 | 12.37 | 37,422 | -0.00(-0.03%) |
Feb 02, 2017 | 12.36 | 12.43 | 12.28 | 12.37 | 32,147 | +0.01(+0.08%) |
Feb 01, 2017 | 12.36 | 12.36 | 12.28 | 12.36 | 24,715 | +0.02(+0.16%) |
Jan 31, 2017 | 12.25 | 12.36 | 12.25 | 12.34 | 11,981 | +0.04(+0.33%) |
Jan 30, 2017 | 12.21 | 12.30 | 12.15 | 12.30 | 9,948 | +0.06(+0.49%) |
Jan 27, 2017 | 12.18 | 12.24 | 12.10 | 12.24 | 29,127 | +0.06(+0.49%) |
Jan 26, 2017 | 12.10 | 12.18 | 12.10 | 12.18 | 13,213 | +0.04(+0.33%) |
Jan 25, 2017 | 12.10 | 12.16 | 12.10 | 12.14 | 8,186 | +0.00(+0.00%) |
Jan 24, 2017 | 12.12 | 12.15 | 12.07 | 12.14 | 15,675 | +0.08(+0.68%) |
Jan 23, 2017 | 12.06 | 12.11 | 12.04 | 12.06 | 17,045 | +0.02(+0.15%) |
Jan 20, 2017 | 12.03 | 12.06 | 11.95 | 12.04 | 20,493 | +0.03(+0.27%) |
Jan 19, 2017 | 12.10 | 12.10 | 11.93 | 12.01 | 31,933 | -0.04(-0.36%) |
Jan 18, 2017 | 12.11 | 12.18 | 12.05 | 12.05 | 22,078 | -0.08(-0.66%) |
Jan 17, 2017 | 12.09 | 12.24 | 12.07 | 12.13 | 37,485 | +0.03(+0.25%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 12.06 | 12.18 | 12.01 | 12.08 | 24,399 | -0.13(-1.05%) |
Jan 11, 2017 | 12.10 | 12.24 | 12.01 | 12.21 | 52,409 | +0.12(+0.98%) |
Jan 10, 2017 | 12.14 | 12.22 | 12.03 | 12.09 | 25,254 | -0.03(-0.25%) |
Jan 09, 2017 | 12.29 | 12.32 | 12.06 | 12.12 | 27,930 | -0.14(-1.14%) |
Jan 06, 2017 | 12.20 | 12.27 | 12.08 | 12.26 | 23,055 | +0.11(+0.91%) |
Jan 05, 2017 | 12.34 | 12.34 | 12.04 | 12.15 | 38,184 | -0.15(-1.23%) |
Jan 04, 2017 | 12.04 | 12.34 | 11.95 | 12.30 | 49,609 | +0.31(+2.59%) |
Jan 03, 2017 | 11.91 | 12.15 | 11.91 | 11.99 | 38,259 | +0.03(+0.25%) |
Dec 30, 2016 | 11.96 | 11.96 | 11.96 | 0 | -0.05(-0.42%) | |
Dec 29, 2016 | 12.03 | 12.09 | 11.97 | 12.01 | 30,410 | -0.12(-0.99%) |
Dec 28, 2016 | 12.00 | 12.18 | 12.00 | 12.13 | 23,523 | +0.14(+1.17%) |
Dec 27, 2016 | 12.12 | 12.15 | 11.96 | 11.99 | 36,803 | -0.15(-1.26%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.02(-0.12%) | |
Dec 22, 2016 | 12.12 | 12.20 | 12.08 | 12.16 | 25,930 | +0.04(+0.31%) |
Dec 21, 2016 | 12.13 | 12.26 | 12.12 | 12.12 | 24,657 | +0.00(+0.00%) |
Dec 20, 2016 | 12.17 | 12.19 | 12.12 | 12.12 | 25,593 | -0.01(-0.08%) |
Dec 19, 2016 | 12.16 | 12.28 | 12.13 | 12.13 | 21,704 | -0.07(-0.57%) |
Dec 16, 2016 | 12.23 | 12.25 | 12.11 | 12.20 | 16,973 | +0.03(+0.25%) |
Dec 15, 2016 | 12.18 | 12.21 | 12.08 | 12.17 | 27,288 | -0.11(-0.90%) |
Dec 14, 2016 | 12.26 | 12.50 | 12.23 | 12.28 | 22,838 | -0.03(-0.24%) |
Dec 13, 2016 | 12.23 | 12.36 | 12.23 | 12.31 | 31,124 | +0.11(+0.90%) |
Dec 12, 2016 | 12.29 | 12.29 | 12.05 | 12.20 | 34,655 | -0.07(-0.57%) |
Dec 09, 2016 | 12.15 | 12.27 | 12.10 | 12.27 | 27,873 | +0.22(+1.83%) |
Dec 08, 2016 | 12.07 | 12.19 | 11.95 | 12.05 | 24,140 | -0.08(-0.66%) |
Dec 07, 2016 | 12.02 | 12.22 | 12.00 | 12.13 | 26,839 | +0.18(+1.51%) |
Dec 06, 2016 | 11.80 | 11.95 | 11.78 | 11.95 | 26,265 | +0.11(+0.93%) |
Dec 05, 2016 | 11.81 | 11.92 | 11.76 | 11.84 | 29,903 | +0.03(+0.25%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.71 | 11.81 | 21,799 | +0.02(+0.17%) |