Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.89 | 11.89 | 11.74 | 11.83 | 12,883 | +0.02(+0.17%) |
Feb 27, 2017 | 11.73 | 11.83 | 11.73 | 11.81 | 5,594 | +0.05(+0.43%) |
Feb 24, 2017 | 11.81 | 11.81 | 11.76 | 11.76 | 4,055 | +0.00(+0.00%) |
Feb 23, 2017 | 11.84 | 11.93 | 11.74 | 11.76 | 12,244 | -0.03(-0.25%) |
Feb 22, 2017 | 11.58 | 11.85 | 11.58 | 11.79 | 20,820 | +0.14(+1.20%) |
Feb 21, 2017 | 11.71 | 11.72 | 11.65 | 11.65 | 3,226 | -0.03(-0.26%) |
Feb 17, 2017 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.72 | 11.77 | 11.63 | 11.68 | 18,000 | -0.15(-1.28%) |
Feb 15, 2017 | 11.84 | 11.92 | 11.82 | 11.83 | 8,392 | -0.05(-0.41%) |
Feb 14, 2017 | 11.99 | 12.00 | 11.88 | 11.88 | 18,286 | -0.09(-0.76%) |
Feb 13, 2017 | 11.98 | 11.99 | 11.96 | 11.97 | 4,529 | +0.02(+0.17%) |
Feb 10, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 7,131 | +0.00(+0.00%) |
Feb 09, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 2,496 | -0.01(-0.09%) |
Feb 08, 2017 | 11.95 | 12.01 | 11.95 | 11.96 | 5,824 | +0.01(+0.09%) |
Feb 07, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 9,188 | +0.01(+0.08%) |
Feb 06, 2017 | 11.91 | 11.94 | 11.88 | 11.94 | 6,283 | +0.06(+0.51%) |
Feb 03, 2017 | 11.85 | 11.89 | 11.84 | 11.88 | 4,275 | +0.09(+0.75%) |
Feb 02, 2017 | 11.81 | 11.83 | 11.79 | 11.79 | 3,633 | -0.04(-0.33%) |
Feb 01, 2017 | 11.90 | 11.90 | 11.82 | 11.83 | 5,076 | -0.05(-0.42%) |
Jan 31, 2017 | 11.97 | 11.97 | 11.79 | 11.88 | 21,792 | +0.03(+0.25%) |
Jan 30, 2017 | 11.71 | 11.85 | 11.71 | 11.85 | 14,609 | +0.10(+0.84%) |
Jan 27, 2017 | 11.73 | 11.80 | 11.72 | 11.75 | 10,217 | -0.02(-0.16%) |
Jan 26, 2017 | 11.79 | 11.79 | 11.71 | 11.77 | 2,413 | -0.01(-0.08%) |
Jan 25, 2017 | 11.75 | 11.78 | 11.71 | 11.78 | 16,506 | +0.06(+0.51%) |
Jan 24, 2017 | 11.76 | 11.76 | 11.70 | 11.72 | 4,729 | +0.00(+0.00%) |
Jan 23, 2017 | 11.69 | 11.72 | 11.67 | 11.72 | 12,132 | +0.06(+0.51%) |
Jan 20, 2017 | 11.55 | 11.66 | 11.54 | 11.66 | 19,741 | -0.01(-0.09%) |
Jan 19, 2017 | 11.70 | 11.70 | 11.64 | 11.67 | 7,891 | -0.05(-0.43%) |
Jan 18, 2017 | 11.76 | 11.79 | 11.69 | 11.72 | 19,254 | -0.06(-0.51%) |
Jan 17, 2017 | 11.86 | 11.89 | 11.76 | 11.78 | 19,235 | -0.04(-0.34%) |
Jan 13, 2017 | 11.82 | 11.82 | 11.82 | 0 | -0.03(-0.25%) | |
Jan 12, 2017 | 11.80 | 11.87 | 11.80 | 11.85 | 9,741 | +0.06(+0.51%) |
Jan 11, 2017 | 11.77 | 11.80 | 11.75 | 11.79 | 6,927 | +0.03(+0.26%) |
Jan 10, 2017 | 11.69 | 11.78 | 11.69 | 11.76 | 9,026 | +0.07(+0.60%) |
Jan 09, 2017 | 11.62 | 11.77 | 11.62 | 11.69 | 16,790 | +0.08(+0.69%) |
Jan 06, 2017 | 11.68 | 11.68 | 11.59 | 11.61 | 15,732 | -0.04(-0.34%) |
Jan 05, 2017 | 11.65 | 11.70 | 11.61 | 11.65 | 11,917 | +0.01(+0.09%) |
Jan 04, 2017 | 11.56 | 11.66 | 11.56 | 11.64 | 11,232 | +0.08(+0.69%) |
Jan 03, 2017 | 11.67 | 11.67 | 11.40 | 11.56 | 34,932 | -0.05(-0.43%) |
Dec 30, 2016 | 11.61 | 11.61 | 11.61 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 11.55 | 11.66 | 11.55 | 11.62 | 14,181 | +0.03(+0.22%) |
Dec 28, 2016 | 11.56 | 11.69 | 11.55 | 11.59 | 20,433 | -0.04(-0.34%) |
Dec 27, 2016 | 11.48 | 11.72 | 11.48 | 11.63 | 27,852 | -0.01(-0.09%) |
Dec 23, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 11.53 | 11.67 | 11.53 | 11.67 | 37,821 | +0.06(+0.52%) |
Dec 21, 2016 | 11.52 | 11.68 | 11.52 | 11.61 | 42,850 | -0.05(-0.43%) |
Dec 20, 2016 | 11.63 | 11.73 | 11.63 | 11.66 | 23,751 | -0.11(-0.93%) |
Dec 19, 2016 | 11.60 | 11.77 | 11.57 | 11.77 | 48,524 | +0.14(+1.20%) |
Dec 16, 2016 | 11.62 | 11.67 | 11.58 | 11.63 | 28,333 | -0.05(-0.43%) |
Dec 15, 2016 | 11.67 | 11.72 | 11.62 | 11.68 | 53,568 | -0.08(-0.68%) |
Dec 14, 2016 | 11.60 | 11.81 | 11.57 | 11.76 | 72,636 | +0.17(+1.47%) |
Dec 13, 2016 | 11.52 | 11.59 | 11.49 | 11.59 | 32,938 | +0.13(+1.11%) |
Dec 12, 2016 | 11.49 | 11.51 | 11.38 | 11.46 | 28,505 | -0.05(-0.46%) |
Dec 09, 2016 | 11.61 | 11.66 | 11.50 | 11.52 | 29,017 | -0.06(-0.56%) |
Dec 08, 2016 | 11.59 | 11.59 | 11.56 | 11.58 | 13,476 | -0.06(-0.52%) |
Dec 07, 2016 | 11.50 | 11.65 | 11.50 | 11.64 | 20,375 | +0.23(+2.02%) |
Dec 06, 2016 | 11.32 | 11.49 | 11.32 | 11.41 | 19,356 | +0.04(+0.35%) |
Dec 05, 2016 | 11.38 | 11.42 | 11.35 | 11.37 | 22,156 | -0.07(-0.61%) |
Dec 02, 2016 | 11.50 | 11.50 | 11.30 | 11.44 | 12,691 | -0.03(-0.26%) |