Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.62 | 12.69 | 12.59 | 12.59 | 340,799 | +0.01(+0.09%) |
Apr 27, 2017 | 12.58 | 12.61 | 12.56 | 12.58 | 251,928 | -0.02(-0.18%) |
Apr 26, 2017 | 12.55 | 12.63 | 12.55 | 12.60 | 176,228 | +0.05(+0.37%) |
Apr 25, 2017 | 12.53 | 12.59 | 12.49 | 12.56 | 319,455 | +0.06(+0.46%) |
Apr 24, 2017 | 12.54 | 12.56 | 12.47 | 12.50 | 221,660 | +0.02(+0.19%) |
Apr 21, 2017 | 12.49 | 12.54 | 12.43 | 12.47 | 244,049 | -0.05(-0.42%) |
Apr 20, 2017 | 12.46 | 12.53 | 12.42 | 12.53 | 188,075 | +0.09(+0.70%) |
Apr 19, 2017 | 12.49 | 12.49 | 12.41 | 12.44 | 176,028 | +0.00(+0.02%) |
Apr 18, 2017 | 12.36 | 12.44 | 12.36 | 12.44 | 211,090 | +0.04(+0.32%) |
Apr 17, 2017 | 12.36 | 12.40 | 12.30 | 12.40 | 266,569 | +0.09(+0.75%) |
Apr 13, 2017 | 12.34 | 12.34 | 12.28 | 12.30 | 236,637 | -0.05(-0.37%) |
Apr 12, 2017 | 12.32 | 12.35 | 12.28 | 12.35 | 213,699 | +0.00(+0.00%) |
Apr 11, 2017 | 12.27 | 12.35 | 12.20 | 12.35 | 239,565 | +0.08(+0.65%) |
Apr 10, 2017 | 12.23 | 12.29 | 12.22 | 12.27 | 223,097 | +0.05(+0.42%) |
Apr 07, 2017 | 12.18 | 12.24 | 12.13 | 12.22 | 347,859 | +0.03(+0.24%) |
Apr 06, 2017 | 12.20 | 12.22 | 12.16 | 12.19 | 301,526 | +0.02(+0.14%) |
Apr 05, 2017 | 12.15 | 12.21 | 12.15 | 12.17 | 277,920 | +0.05(+0.38%) |
Apr 04, 2017 | 12.17 | 12.18 | 12.10 | 12.13 | 367,694 | -0.11(-0.89%) |
Apr 03, 2017 | 12.14 | 12.25 | 12.10 | 12.24 | 301,080 | +0.10(+0.85%) |
Mar 31, 2017 | 12.18 | 12.24 | 12.13 | 12.13 | 276,825 | -0.03(-0.28%) |
Mar 30, 2017 | 12.12 | 12.24 | 12.12 | 12.17 | 175,157 | +0.03(+0.28%) |
Mar 29, 2017 | 12.17 | 12.19 | 12.13 | 12.13 | 170,120 | -0.02(-0.14%) |
Mar 28, 2017 | 12.02 | 12.17 | 12.02 | 12.15 | 258,282 | +0.11(+0.91%) |
Mar 27, 2017 | 12.13 | 12.14 | 12.02 | 12.04 | 273,774 | -0.15(-1.27%) |
Mar 24, 2017 | 12.17 | 12.24 | 12.14 | 12.20 | 175,368 | +0.01(+0.09%) |
Mar 23, 2017 | 12.10 | 12.22 | 12.09 | 12.18 | 171,588 | +0.09(+0.71%) |
Mar 22, 2017 | 12.18 | 12.18 | 12.08 | 12.10 | 190,455 | -0.07(-0.54%) |
Mar 21, 2017 | 12.23 | 12.23 | 12.11 | 12.16 | 231,285 | -0.05(-0.37%) |
Mar 20, 2017 | 12.20 | 12.22 | 12.17 | 12.21 | 180,160 | +0.01(+0.09%) |
Mar 17, 2017 | 12.16 | 12.24 | 12.14 | 12.20 | 226,753 | +0.04(+0.33%) |
Mar 16, 2017 | 12.21 | 12.23 | 12.15 | 12.16 | 255,697 | -0.02(-0.19%) |
Mar 15, 2017 | 12.15 | 12.19 | 12.10 | 12.18 | 218,859 | +0.06(+0.52%) |
Mar 14, 2017 | 12.15 | 12.16 | 12.07 | 12.12 | 140,309 | -0.07(-0.56%) |
Mar 13, 2017 | 12.14 | 12.20 | 12.11 | 12.19 | 166,626 | +0.06(+0.52%) |
Mar 10, 2017 | 12.10 | 12.16 | 12.06 | 12.12 | 415,917 | +0.03(+0.24%) |
Mar 09, 2017 | 12.28 | 12.34 | 12.10 | 12.10 | 443,638 | -0.21(-1.67%) |
Mar 08, 2017 | 12.44 | 12.47 | 12.30 | 12.30 | 237,751 | -0.13(-1.01%) |
Mar 07, 2017 | 12.45 | 12.47 | 12.43 | 12.43 | 251,857 | -0.05(-0.37%) |
Mar 06, 2017 | 12.42 | 12.48 | 12.41 | 12.47 | 208,500 | +0.02(+0.18%) |
Mar 03, 2017 | 12.54 | 12.59 | 12.39 | 12.45 | 427,975 | -0.06(-0.46%) |
Mar 02, 2017 | 12.61 | 12.63 | 12.51 | 12.51 | 255,141 | -0.13(-1.04%) |
Mar 01, 2017 | 12.53 | 12.68 | 12.53 | 12.64 | 341,164 | +0.15(+1.23%) |
Feb 28, 2017 | 12.49 | 12.53 | 12.46 | 12.48 | 446,564 | +0.00(+0.00%) |
Feb 27, 2017 | 12.50 | 12.53 | 12.47 | 12.48 | 377,764 | +0.01(+0.05%) |
Feb 24, 2017 | 12.50 | 12.53 | 12.43 | 12.48 | 234,672 | -0.06(-0.45%) |
Feb 23, 2017 | 12.53 | 12.57 | 12.53 | 12.53 | 212,628 | +0.05(+0.37%) |
Feb 22, 2017 | 12.49 | 12.53 | 12.47 | 12.49 | 231,088 | +0.00(+0.00%) |
Feb 21, 2017 | 12.42 | 12.53 | 12.42 | 12.49 | 248,752 | +0.07(+0.60%) |
Feb 17, 2017 | 12.41 | 12.41 | 12.41 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 12.55 | 12.55 | 12.40 | 12.42 | 428,135 | -0.11(-0.89%) |
Feb 15, 2017 | 12.49 | 12.57 | 12.48 | 12.53 | 453,281 | +0.06(+0.45%) |
Feb 14, 2017 | 12.42 | 12.49 | 12.40 | 12.48 | 259,961 | +0.07(+0.55%) |
Feb 13, 2017 | 12.40 | 12.45 | 12.40 | 12.41 | 346,775 | +0.05(+0.41%) |
Feb 10, 2017 | 12.41 | 12.41 | 12.36 | 12.36 | 429,885 | -0.03(-0.23%) |
Feb 09, 2017 | 12.38 | 12.46 | 12.37 | 12.38 | 266,206 | +0.02(+0.14%) |
Feb 08, 2017 | 12.38 | 12.41 | 12.35 | 12.37 | 339,447 | +0.00(+0.00%) |
Feb 07, 2017 | 12.38 | 12.42 | 12.37 | 12.37 | 271,515 | -0.01(-0.09%) |
Feb 06, 2017 | 12.34 | 12.41 | 12.34 | 12.38 | 247,422 | +0.05(+0.41%) |
Feb 03, 2017 | 12.28 | 12.35 | 12.28 | 12.33 | 265,017 | +0.06(+0.46%) |
Feb 02, 2017 | 12.27 | 12.30 | 12.25 | 12.27 | 248,505 | -0.02(-0.18%) |