Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.20 | 12.23 | 12.13 | 12.15 | 9,995 | -0.04(-0.33%) |
Feb 27, 2017 | 12.21 | 12.27 | 12.16 | 12.19 | 8,434 | -0.09(-0.70%) |
Feb 24, 2017 | 12.27 | 12.36 | 12.21 | 12.28 | 9,214 | +0.07(+0.54%) |
Feb 23, 2017 | 12.30 | 12.30 | 12.21 | 12.21 | 2,018 | +0.06(+0.49%) |
Feb 22, 2017 | 12.24 | 12.24 | 12.12 | 12.15 | 1,210 | -0.07(-0.57%) |
Feb 21, 2017 | 12.23 | 12.24 | 12.18 | 12.22 | 3,912 | +0.10(+0.82%) |
Feb 17, 2017 | 12.12 | 12.12 | 12.12 | 0 | -0.11(-0.89%) | |
Feb 16, 2017 | 12.11 | 12.23 | 12.11 | 12.23 | 3,153 | +0.02(+0.16%) |
Feb 15, 2017 | 12.10 | 12.21 | 12.10 | 12.21 | 2,523 | +0.08(+0.66%) |
Feb 14, 2017 | 12.20 | 12.31 | 12.13 | 12.13 | 2,331 | -0.05(-0.41%) |
Feb 13, 2017 | 12.36 | 12.36 | 12.18 | 12.18 | 1,540 | -0.20(-1.62%) |
Feb 10, 2017 | 12.38 | 12.39 | 12.27 | 12.38 | 1,900 | -0.02(-0.16%) |
Feb 09, 2017 | 12.33 | 12.41 | 12.25 | 12.40 | 2,600 | +0.01(+0.08%) |
Feb 08, 2017 | 12.38 | 12.44 | 12.38 | 12.39 | 738 | +0.01(+0.09%) |
Feb 07, 2017 | 12.38 | 12.41 | 12.32 | 12.38 | 5,444 | -0.02(-0.17%) |
Feb 06, 2017 | 12.44 | 12.44 | 12.40 | 12.40 | 2,847 | +0.02(+0.17%) |
Feb 03, 2017 | 12.41 | 12.42 | 12.38 | 12.38 | 8,957 | -0.06(-0.48%) |
Feb 02, 2017 | 12.43 | 12.44 | 12.43 | 12.44 | 1,280 | +0.01(+0.08%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.39 | 12.43 | 2,662 | -0.01(-0.08%) |
Jan 31, 2017 | 12.58 | 12.61 | 12.44 | 12.44 | 2,560 | -0.09(-0.72%) |
Jan 30, 2017 | 12.38 | 12.53 | 12.38 | 12.53 | 880 | +0.12(+0.97%) |
Jan 27, 2017 | 12.53 | 12.53 | 12.36 | 12.41 | 1,090 | +0.08(+0.65%) |
Jan 26, 2017 | 12.33 | 12.46 | 12.33 | 12.33 | 3,717 | -0.01(-0.08%) |
Jan 25, 2017 | 12.38 | 12.40 | 12.26 | 12.34 | 4,312 | +0.12(+0.97%) |
Jan 24, 2017 | 12.26 | 12.26 | 12.22 | 12.22 | 545 | -0.02(-0.16%) |
Jan 23, 2017 | 12.29 | 12.36 | 12.23 | 12.24 | 794 | -0.01(-0.08%) |
Jan 20, 2017 | 12.46 | 12.46 | 12.22 | 12.25 | 2,879 | -0.06(-0.49%) |
Jan 19, 2017 | 12.33 | 12.34 | 12.30 | 12.31 | 2,164 | -0.02(-0.16%) |
Jan 18, 2017 | 12.35 | 12.35 | 12.33 | 12.33 | 509 | -0.01(-0.04%) |
Jan 17, 2017 | 12.33 | 12.45 | 12.33 | 12.34 | 8,260 | +0.16(+1.27%) |
Jan 13, 2017 | 12.18 | 12.18 | 12.18 | 0 | -0.08(-0.65%) | |
Jan 12, 2017 | 12.28 | 12.35 | 12.19 | 12.26 | 14,166 | +0.02(+0.20%) |
Jan 11, 2017 | 12.14 | 12.24 | 12.14 | 12.24 | 900 | -0.04(-0.37%) |
Jan 10, 2017 | 12.29 | 12.29 | 12.23 | 12.28 | 400 | +0.01(+0.08%) |
Jan 09, 2017 | 12.30 | 12.30 | 12.26 | 12.27 | 1,200 | +0.03(+0.25%) |
Jan 06, 2017 | 12.29 | 12.29 | 12.24 | 12.24 | 300 | -0.03(-0.24%) |
Jan 05, 2017 | 12.40 | 12.40 | 12.27 | 12.27 | 1,175 | +0.01(+0.08%) |
Jan 04, 2017 | 12.27 | 12.27 | 12.26 | 12.26 | 1,001 | +0.13(+1.06%) |
Jan 03, 2017 | 12.20 | 12.23 | 12.11 | 12.13 | 3,734 | +0.02(+0.17%) |
Dec 30, 2016 | 12.11 | 12.11 | 12.11 | 0 | -0.21(-1.70%) | |
Dec 29, 2016 | 12.17 | 12.32 | 12.17 | 12.32 | 2,152 | +0.16(+1.27%) |
Dec 28, 2016 | 12.10 | 12.19 | 12.10 | 12.16 | 13,941 | +0.07(+0.55%) |
Dec 27, 2016 | 12.14 | 12.22 | 12.10 | 12.10 | 1,190 | -0.06(-0.50%) |
Dec 23, 2016 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 12.13 | 12.13 | 12.13 | 12.13 | 232 | -0.01(-0.08%) |
Dec 21, 2016 | 12.15 | 12.21 | 12.05 | 12.14 | 6,905 | +0.00(+0.00%) |
Dec 20, 2016 | 12.21 | 12.21 | 12.05 | 12.14 | 16,755 | +0.02(+0.16%) |
Dec 19, 2016 | 12.01 | 12.12 | 12.01 | 12.12 | 825 | +0.12(+1.00%) |
Dec 16, 2016 | 12.07 | 12.07 | 11.98 | 12.00 | 1,656 | +0.01(+0.08%) |
Dec 15, 2016 | 12.13 | 12.13 | 11.99 | 11.99 | 9,419 | -0.19(-1.56%) |
Dec 14, 2016 | 12.14 | 12.20 | 12.14 | 12.18 | 3,795 | +0.06(+0.50%) |
Dec 13, 2016 | 12.10 | 12.12 | 12.07 | 12.12 | 5,244 | +0.06(+0.50%) |
Dec 12, 2016 | 12.02 | 12.06 | 11.99 | 12.06 | 14,994 | -0.05(-0.38%) |
Dec 09, 2016 | 12.09 | 12.11 | 12.01 | 12.11 | 5,745 | +0.01(+0.05%) |
Dec 08, 2016 | 12.15 | 12.15 | 12.10 | 12.10 | 3,200 | -0.10(-0.82%) |
Dec 07, 2016 | 12.30 | 12.42 | 12.16 | 12.20 | 13,289 | -0.05(-0.41%) |
Dec 06, 2016 | 12.21 | 12.32 | 12.21 | 12.25 | 12,349 | +0.05(+0.42%) |
Dec 05, 2016 | 12.19 | 12.24 | 12.19 | 12.20 | 2,867 | -0.02(-0.18%) |
Dec 02, 2016 | 12.19 | 12.25 | 12.07 | 12.22 | 21,013 | -0.02(-0.16%) |