Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.05 | 12.14 | 12.02 | 12.13 | 6,761 | +0.06(+0.50%) |
Feb 27, 2017 | 12.08 | 12.18 | 12.06 | 12.07 | 5,035 | -0.06(-0.49%) |
Feb 24, 2017 | 12.04 | 12.13 | 12.04 | 12.13 | 6,553 | +0.06(+0.50%) |
Feb 23, 2017 | 12.00 | 12.07 | 12.00 | 12.07 | 17,548 | +0.08(+0.67%) |
Feb 22, 2017 | 12.02 | 12.04 | 11.97 | 11.99 | 10,637 | -0.03(-0.25%) |
Feb 21, 2017 | 12.03 | 12.03 | 11.98 | 12.02 | 10,157 | +0.00(+0.00%) |
Feb 17, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.03(+0.25%) | |
Feb 16, 2017 | 12.02 | 12.02 | 11.95 | 11.99 | 5,453 | +0.01(+0.08%) |
Feb 15, 2017 | 11.96 | 12.00 | 11.92 | 11.98 | 19,150 | +0.02(+0.14%) |
Feb 14, 2017 | 11.99 | 12.01 | 11.96 | 11.96 | 9,452 | -0.06(-0.47%) |
Feb 13, 2017 | 12.04 | 12.04 | 11.99 | 12.02 | 13,610 | -0.01(-0.08%) |
Feb 10, 2017 | 11.99 | 12.03 | 11.99 | 12.03 | 6,239 | +0.02(+0.17%) |
Feb 09, 2017 | 12.04 | 12.06 | 11.98 | 12.01 | 17,670 | -0.07(-0.58%) |
Feb 08, 2017 | 12.06 | 12.12 | 12.05 | 12.08 | 9,435 | +0.01(+0.08%) |
Feb 07, 2017 | 12.02 | 12.07 | 12.02 | 12.07 | 12,430 | +0.07(+0.58%) |
Feb 06, 2017 | 12.01 | 12.04 | 12.00 | 12.00 | 8,352 | +0.01(+0.08%) |
Feb 03, 2017 | 11.97 | 12.03 | 11.96 | 11.99 | 14,979 | +0.02(+0.17%) |
Feb 02, 2017 | 11.95 | 12.03 | 11.95 | 11.97 | 14,606 | -0.00(-0.02%) |
Feb 01, 2017 | 12.00 | 12.02 | 11.97 | 11.97 | 9,491 | -0.05(-0.40%) |
Jan 31, 2017 | 12.00 | 12.04 | 12.00 | 12.02 | 10,111 | +0.04(+0.33%) |
Jan 30, 2017 | 12.07 | 12.07 | 11.98 | 11.98 | 6,018 | -0.04(-0.33%) |
Jan 27, 2017 | 12.04 | 12.04 | 11.99 | 12.02 | 7,882 | -0.01(-0.08%) |
Jan 26, 2017 | 12.00 | 12.03 | 11.99 | 12.03 | 4,518 | +0.02(+0.21%) |
Jan 25, 2017 | 11.99 | 12.03 | 11.98 | 12.01 | 10,069 | -0.01(-0.12%) |
Jan 24, 2017 | 12.02 | 12.06 | 12.01 | 12.02 | 8,439 | -0.05(-0.40%) |
Jan 23, 2017 | 12.04 | 12.07 | 11.96 | 12.07 | 6,476 | +0.05(+0.40%) |
Jan 20, 2017 | 12.06 | 12.08 | 11.98 | 12.02 | 9,933 | -0.03(-0.25%) |
Jan 19, 2017 | 12.07 | 12.07 | 12.00 | 12.05 | 11,988 | -0.06(-0.50%) |
Jan 18, 2017 | 12.06 | 12.11 | 12.04 | 12.11 | 6,502 | +0.05(+0.41%) |
Jan 17, 2017 | 12.12 | 12.15 | 12.06 | 12.06 | 14,588 | +0.01(+0.08%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | -0.02(-0.17%) | |
Jan 12, 2017 | 12.07 | 12.15 | 12.07 | 12.07 | 21,136 | +0.01(+0.08%) |
Jan 11, 2017 | 12.07 | 12.12 | 11.98 | 12.06 | 30,103 | -0.09(-0.74%) |
Jan 10, 2017 | 12.15 | 12.17 | 12.10 | 12.15 | 17,506 | -0.04(-0.33%) |
Jan 09, 2017 | 12.16 | 12.20 | 12.11 | 12.19 | 5,459 | +0.03(+0.25%) |
Jan 06, 2017 | 12.12 | 12.20 | 12.11 | 12.16 | 15,833 | -0.04(-0.33%) |
Jan 05, 2017 | 12.11 | 12.24 | 12.07 | 12.20 | 12,443 | +0.08(+0.66%) |
Jan 04, 2017 | 12.15 | 12.15 | 12.11 | 12.12 | 11,604 | +0.03(+0.25%) |
Jan 03, 2017 | 12.04 | 12.36 | 11.94 | 12.09 | 7,908 | +0.07(+0.62%) |
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.12(+0.97%) | |
Dec 29, 2016 | 11.91 | 12.02 | 11.89 | 11.90 | 18,707 | -0.03(-0.25%) |
Dec 28, 2016 | 11.95 | 11.97 | 11.93 | 11.93 | 13,917 | -0.02(-0.17%) |
Dec 27, 2016 | 12.00 | 12.47 | 11.94 | 11.95 | 24,101 | -0.16(-1.32%) |
Dec 23, 2016 | 12.11 | 12.11 | 12.11 | 0 | +0.11(+0.92%) | |
Dec 22, 2016 | 12.02 | 12.04 | 12.00 | 12.00 | 7,750 | +0.06(+0.50%) |
Dec 21, 2016 | 11.92 | 12.02 | 11.92 | 11.94 | 11,363 | -0.01(-0.08%) |
Dec 20, 2016 | 11.91 | 12.21 | 11.91 | 11.95 | 16,216 | -0.02(-0.17%) |
Dec 19, 2016 | 11.91 | 12.03 | 11.91 | 11.97 | 15,934 | +0.07(+0.59%) |
Dec 16, 2016 | 11.92 | 11.98 | 11.90 | 11.90 | 11,319 | -0.07(-0.58%) |
Dec 15, 2016 | 11.97 | 12.05 | 11.96 | 11.97 | 16,438 | -0.08(-0.63%) |
Dec 14, 2016 | 12.00 | 12.22 | 12.00 | 12.05 | 10,636 | +0.02(+0.15%) |
Dec 13, 2016 | 12.02 | 12.06 | 12.01 | 12.03 | 6,412 | -0.00(-0.02%) |
Dec 12, 2016 | 12.02 | 12.03 | 11.97 | 12.03 | 9,110 | -0.05(-0.41%) |
Dec 09, 2016 | 12.01 | 12.10 | 11.97 | 12.08 | 25,934 | -0.03(-0.26%) |
Dec 08, 2016 | 12.03 | 12.12 | 12.01 | 12.11 | 6,354 | -0.04(-0.31%) |
Dec 07, 2016 | 11.95 | 12.18 | 11.95 | 12.15 | 17,626 | +0.23(+1.93%) |
Dec 06, 2016 | 11.91 | 11.98 | 11.91 | 11.92 | 6,166 | +0.01(+0.08%) |
Dec 05, 2016 | 11.81 | 11.95 | 11.80 | 11.91 | 4,965 | +0.00(+0.00%) |
Dec 02, 2016 | 11.80 | 11.92 | 11.78 | 11.91 | 9,280 | +0.01(+0.08%) |