Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.43 | 12.43 | 12.02 | 12.08 | 316,430 | -0.07(-0.60%) |
Feb 27, 2017 | 12.28 | 12.28 | 12.12 | 12.16 | 206,586 | -0.08(-0.67%) |
Feb 24, 2017 | 12.24 | 12.28 | 12.14 | 12.24 | 240,671 | +0.05(+0.45%) |
Feb 23, 2017 | 12.26 | 12.39 | 12.14 | 12.18 | 206,454 | -0.05(-0.37%) |
Feb 22, 2017 | 12.17 | 12.29 | 12.14 | 12.23 | 453,720 | +0.06(+0.52%) |
Feb 21, 2017 | 12.26 | 12.26 | 12.12 | 12.17 | 264,750 | +0.00(+0.00%) |
Feb 17, 2017 | 12.17 | 12.17 | 12.17 | 0 | -0.05(-0.37%) | |
Feb 16, 2017 | 12.26 | 12.39 | 12.15 | 12.21 | 194,128 | -0.05(-0.44%) |
Feb 15, 2017 | 12.28 | 12.37 | 12.24 | 12.27 | 190,889 | +0.04(+0.30%) |
Feb 14, 2017 | 12.35 | 12.44 | 12.18 | 12.23 | 221,548 | -0.12(-0.96%) |
Feb 13, 2017 | 12.61 | 12.71 | 12.29 | 12.35 | 264,061 | -0.14(-1.09%) |
Feb 10, 2017 | 12.30 | 12.73 | 12.07 | 12.48 | 470,520 | +0.22(+1.78%) |
Feb 09, 2017 | 12.18 | 12.30 | 12.11 | 12.27 | 248,103 | +0.00(+0.00%) |
Feb 08, 2017 | 12.25 | 12.30 | 12.18 | 12.27 | 172,892 | +0.05(+0.45%) |
Feb 07, 2017 | 12.34 | 12.39 | 12.20 | 12.21 | 301,350 | -0.12(-0.96%) |
Feb 06, 2017 | 12.35 | 12.43 | 12.25 | 12.33 | 212,027 | +0.01(+0.11%) |
Feb 03, 2017 | 12.28 | 12.38 | 12.26 | 12.32 | 193,519 | +0.06(+0.48%) |
Feb 02, 2017 | 12.26 | 12.40 | 12.21 | 12.26 | 205,759 | +0.00(+0.00%) |
Feb 01, 2017 | 12.41 | 12.43 | 12.21 | 12.26 | 382,546 | -0.04(-0.30%) |
Jan 31, 2017 | 12.26 | 12.33 | 12.00 | 12.29 | 412,086 | +0.05(+0.44%) |
Jan 30, 2017 | 12.45 | 12.50 | 12.08 | 12.24 | 441,912 | -0.16(-1.32%) |
Jan 27, 2017 | 12.58 | 13.07 | 12.26 | 12.40 | 1,341,184 | -0.99(-7.39%) |
Jan 26, 2017 | 13.22 | 13.41 | 13.11 | 13.39 | 236,257 | +0.27(+2.08%) |
Jan 25, 2017 | 12.99 | 13.17 | 12.98 | 13.12 | 218,228 | +0.07(+0.56%) |
Jan 24, 2017 | 12.85 | 13.17 | 12.71 | 13.05 | 366,930 | +0.20(+1.55%) |
Jan 23, 2017 | 12.94 | 13.05 | 12.76 | 12.85 | 158,944 | -0.08(-0.63%) |
Jan 20, 2017 | 12.95 | 13.04 | 12.77 | 12.93 | 210,123 | +0.05(+0.42%) |
Jan 19, 2017 | 13.02 | 13.03 | 12.77 | 12.87 | 178,785 | -0.15(-1.12%) |
Jan 18, 2017 | 12.99 | 13.07 | 12.87 | 13.02 | 182,302 | +0.01(+0.07%) |
Jan 17, 2017 | 12.80 | 13.01 | 12.59 | 13.01 | 288,091 | +0.27(+2.14%) |
Jan 13, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.05(-0.43%) | |
Jan 12, 2017 | 13.03 | 13.14 | 12.65 | 12.79 | 281,273 | +0.09(+0.71%) |
Jan 11, 2017 | 12.95 | 12.99 | 12.58 | 12.70 | 437,430 | -0.19(-1.48%) |
Jan 10, 2017 | 12.25 | 13.03 | 12.17 | 12.89 | 462,879 | +0.71(+5.81%) |
Jan 09, 2017 | 12.15 | 12.34 | 12.14 | 12.18 | 296,475 | +0.04(+0.30%) |
Jan 06, 2017 | 12.09 | 12.30 | 12.09 | 12.15 | 237,276 | +0.07(+0.60%) |
Jan 05, 2017 | 12.10 | 12.14 | 11.88 | 12.08 | 165,338 | -0.02(-0.15%) |
Jan 04, 2017 | 11.85 | 12.31 | 11.85 | 12.09 | 332,109 | +0.30(+2.54%) |
Jan 03, 2017 | 11.82 | 11.82 | 11.66 | 11.79 | 195,474 | +0.01(+0.08%) |
Dec 30, 2016 | 11.79 | 11.79 | 11.79 | 0 | +0.04(+0.31%) | |
Dec 29, 2016 | 11.84 | 11.98 | 11.63 | 11.75 | 447,554 | +0.01(+0.07%) |
Dec 28, 2016 | 11.74 | 11.85 | 11.61 | 11.74 | 255,633 | +0.00(+0.00%) |
Dec 27, 2016 | 11.69 | 11.79 | 11.49 | 11.74 | 503,162 | +0.05(+0.46%) |
Dec 23, 2016 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.64 | 11.80 | 11.52 | 11.69 | 293,318 | -0.02(-0.15%) |
Dec 21, 2016 | 11.99 | 12.05 | 11.66 | 11.71 | 247,092 | -0.20(-1.65%) |
Dec 20, 2016 | 12.01 | 12.14 | 11.62 | 11.90 | 503,432 | +0.37(+3.25%) |
Dec 19, 2016 | 11.15 | 11.55 | 11.15 | 11.53 | 314,113 | +0.43(+3.85%) |
Dec 16, 2016 | 11.02 | 11.46 | 11.01 | 11.10 | 588,147 | +0.12(+1.14%) |
Dec 15, 2016 | 10.86 | 11.06 | 10.73 | 10.97 | 277,560 | +0.08(+0.74%) |
Dec 14, 2016 | 10.99 | 11.13 | 10.89 | 10.89 | 317,943 | -0.19(-1.69%) |
Dec 13, 2016 | 11.22 | 11.30 | 10.83 | 11.08 | 641,428 | -0.12(-1.11%) |
Dec 12, 2016 | 11.30 | 11.37 | 11.14 | 11.21 | 262,471 | -0.10(-0.87%) |
Dec 09, 2016 | 11.28 | 11.40 | 11.27 | 11.30 | 302,401 | +0.00(+0.00%) |
Dec 08, 2016 | 11.74 | 11.79 | 11.29 | 11.30 | 307,072 | -0.36(-3.06%) |
Dec 07, 2016 | 11.44 | 11.69 | 11.33 | 11.66 | 263,175 | +0.21(+1.87%) |
Dec 06, 2016 | 11.33 | 11.56 | 11.33 | 11.45 | 293,529 | +0.15(+1.34%) |
Dec 05, 2016 | 11.13 | 11.43 | 11.13 | 11.30 | 221,753 | +0.17(+1.52%) |
Dec 02, 2016 | 11.09 | 11.36 | 11.09 | 11.13 | 180,102 | -0.01(-0.08%) |