Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.78 | 13.02 | 12.55 | 12.68 | 272,250 | +0.02(+0.12%) |
Feb 27, 2017 | 12.85 | 13.10 | 12.64 | 12.66 | 215,290 | -0.24(-1.86%) |
Feb 24, 2017 | 12.89 | 12.96 | 12.73 | 12.90 | 134,030 | +0.02(+0.12%) |
Feb 23, 2017 | 12.82 | 12.93 | 12.67 | 12.89 | 431,470 | +0.16(+1.28%) |
Feb 22, 2017 | 12.92 | 13.00 | 12.69 | 12.72 | 200,400 | -0.14(-1.09%) |
Feb 21, 2017 | 12.78 | 12.98 | 12.69 | 12.86 | 286,501 | +0.32(+2.54%) |
Feb 17, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.08(-0.62%) | |
Feb 16, 2017 | 12.61 | 12.71 | 12.50 | 12.62 | 191,758 | +0.02(+0.12%) |
Feb 15, 2017 | 12.52 | 12.82 | 12.52 | 12.61 | 113,547 | +0.06(+0.50%) |
Feb 14, 2017 | 12.73 | 12.80 | 12.48 | 12.54 | 210,638 | -0.14(-1.10%) |
Feb 13, 2017 | 12.84 | 12.88 | 12.68 | 12.68 | 233,930 | -0.09(-0.67%) |
Feb 10, 2017 | 12.82 | 12.87 | 12.65 | 12.77 | 173,860 | +0.01(+0.06%) |
Feb 09, 2017 | 12.81 | 12.90 | 12.64 | 12.76 | 189,948 | +0.02(+0.12%) |
Feb 08, 2017 | 12.97 | 13.01 | 12.72 | 12.75 | 136,610 | -0.19(-1.50%) |
Feb 07, 2017 | 13.06 | 13.13 | 12.81 | 12.94 | 175,893 | -0.11(-0.83%) |
Feb 06, 2017 | 13.09 | 13.28 | 13.01 | 13.05 | 115,743 | -0.03(-0.24%) |
Feb 03, 2017 | 12.99 | 13.13 | 12.93 | 13.08 | 196,738 | +0.17(+1.32%) |
Feb 02, 2017 | 12.99 | 13.06 | 12.83 | 12.91 | 144,456 | +0.05(+0.36%) |
Feb 01, 2017 | 12.80 | 12.94 | 12.73 | 12.86 | 227,397 | +0.12(+0.91%) |
Jan 31, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 118,780 | +0.16(+1.23%) |
Jan 30, 2017 | 12.96 | 12.96 | 12.44 | 12.59 | 307,610 | -0.38(-2.93%) |
Jan 27, 2017 | 13.13 | 13.14 | 12.90 | 12.97 | 121,197 | -0.12(-0.95%) |
Jan 26, 2017 | 13.03 | 13.17 | 13.02 | 13.10 | 262,725 | +0.09(+0.66%) |
Jan 25, 2017 | 13.03 | 13.03 | 12.89 | 13.01 | 217,849 | +0.03(+0.24%) |
Jan 24, 2017 | 12.94 | 13.11 | 12.82 | 12.98 | 297,316 | +0.11(+0.84%) |
Jan 23, 2017 | 12.87 | 12.96 | 12.77 | 12.87 | 222,438 | +0.09(+0.73%) |
Jan 20, 2017 | 12.81 | 12.90 | 12.63 | 12.78 | 198,327 | +0.07(+0.55%) |
Jan 19, 2017 | 12.61 | 12.78 | 12.54 | 12.71 | 118,060 | +0.05(+0.37%) |
Jan 18, 2017 | 12.71 | 12.89 | 12.36 | 12.66 | 227,951 | -0.09(-0.73%) |
Jan 17, 2017 | 12.87 | 12.96 | 12.68 | 12.75 | 213,053 | -0.18(-1.38%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 13.00 | 13.39 | 12.60 | 12.89 | 304,468 | -0.02(-0.18%) |
Jan 11, 2017 | 12.75 | 12.98 | 12.66 | 12.92 | 146,472 | +0.12(+0.91%) |
Jan 10, 2017 | 13.03 | 13.03 | 12.71 | 12.80 | 197,038 | -0.17(-1.32%) |
Jan 09, 2017 | 13.20 | 13.21 | 12.86 | 12.97 | 333,804 | -0.03(-0.22%) |
Jan 06, 2017 | 12.92 | 13.33 | 12.77 | 13.00 | 720,027 | +0.13(+1.00%) |
Jan 05, 2017 | 12.95 | 13.19 | 12.76 | 12.87 | 460,683 | -0.08(-0.64%) |
Jan 04, 2017 | 12.54 | 12.95 | 12.53 | 12.95 | 375,449 | +0.44(+3.51%) |
Jan 03, 2017 | 12.18 | 12.60 | 12.11 | 12.52 | 283,192 | +0.42(+3.44%) |
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.11(+0.88%) | |
Dec 29, 2016 | 11.62 | 12.00 | 11.55 | 11.99 | 166,859 | +0.38(+3.26%) |
Dec 28, 2016 | 11.74 | 11.92 | 11.61 | 11.61 | 131,186 | -0.17(-1.48%) |
Dec 27, 2016 | 11.70 | 11.93 | 11.62 | 11.79 | 216,785 | +0.21(+1.83%) |
Dec 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.14(+1.26%) | |
Dec 22, 2016 | 11.36 | 11.55 | 11.36 | 11.43 | 132,141 | +0.05(+0.40%) |
Dec 21, 2016 | 11.49 | 11.61 | 11.39 | 11.39 | 88,102 | -0.07(-0.59%) |
Dec 20, 2016 | 11.56 | 11.63 | 11.39 | 11.46 | 120,418 | -0.11(-0.98%) |
Dec 19, 2016 | 11.52 | 11.57 | 11.36 | 11.57 | 137,591 | +0.15(+1.33%) |
Dec 16, 2016 | 11.40 | 11.58 | 11.37 | 11.42 | 117,634 | +0.00(+0.00%) |
Dec 15, 2016 | 11.22 | 11.43 | 11.17 | 11.42 | 123,650 | +0.17(+1.48%) |
Dec 14, 2016 | 11.41 | 11.48 | 11.24 | 11.25 | 149,671 | -0.17(-1.52%) |
Dec 13, 2016 | 11.33 | 11.60 | 11.26 | 11.43 | 131,125 | +0.11(+1.00%) |
Dec 12, 2016 | 11.58 | 11.70 | 11.30 | 11.31 | 196,487 | -0.08(-0.73%) |
Dec 09, 2016 | 11.39 | 11.47 | 11.32 | 11.39 | 202,181 | +0.00(+0.00%) |
Dec 08, 2016 | 11.55 | 11.59 | 11.30 | 11.39 | 245,479 | -0.15(-1.31%) |
Dec 07, 2016 | 11.66 | 11.71 | 11.44 | 11.55 | 185,213 | -0.17(-1.42%) |
Dec 06, 2016 | 11.77 | 11.85 | 11.61 | 11.71 | 103,349 | -0.06(-0.51%) |
Dec 05, 2016 | 11.86 | 11.91 | 11.65 | 11.77 | 181,696 | +0.02(+0.13%) |
Dec 02, 2016 | 11.46 | 11.92 | 11.40 | 11.76 | 213,643 | +0.35(+3.05%) |