Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 12.96 | 12.85 | 12.90 | 56,272 | -0.01(-0.05%) |
Apr 27, 2017 | 12.90 | 12.90 | 12.85 | 12.90 | 23,970 | +0.04(+0.33%) |
Apr 26, 2017 | 12.90 | 12.91 | 12.84 | 12.86 | 35,635 | +0.00(+0.00%) |
Apr 25, 2017 | 12.87 | 12.88 | 12.79 | 12.86 | 31,314 | -0.01(-0.05%) |
Apr 24, 2017 | 12.82 | 12.87 | 12.70 | 12.87 | 57,426 | +0.08(+0.66%) |
Apr 21, 2017 | 12.84 | 12.84 | 12.73 | 12.78 | 22,766 | -0.03(-0.23%) |
Apr 20, 2017 | 12.81 | 12.82 | 12.70 | 12.81 | 39,698 | -0.01(-0.05%) |
Apr 19, 2017 | 12.75 | 12.87 | 12.74 | 12.82 | 79,717 | +0.12(+0.96%) |
Apr 18, 2017 | 12.67 | 12.78 | 12.67 | 12.69 | 24,241 | +0.02(+0.19%) |
Apr 17, 2017 | 12.68 | 12.81 | 12.67 | 12.67 | 41,654 | +0.02(+0.19%) |
Apr 13, 2017 | 12.67 | 12.71 | 12.64 | 12.65 | 46,688 | -0.05(-0.38%) |
Apr 12, 2017 | 12.75 | 12.79 | 12.67 | 12.69 | 50,330 | -0.07(-0.52%) |
Apr 11, 2017 | 12.73 | 12.80 | 12.69 | 12.76 | 32,686 | +0.05(+0.38%) |
Apr 10, 2017 | 12.70 | 12.75 | 12.67 | 12.71 | 39,811 | +0.02(+0.19%) |
Apr 07, 2017 | 12.66 | 12.73 | 12.64 | 12.69 | 47,071 | +0.02(+0.19%) |
Apr 06, 2017 | 12.68 | 12.72 | 12.61 | 12.66 | 34,660 | +0.04(+0.33%) |
Apr 05, 2017 | 12.70 | 12.70 | 12.59 | 12.62 | 47,193 | -0.02(-0.19%) |
Apr 04, 2017 | 12.59 | 12.66 | 12.52 | 12.65 | 77,326 | -0.06(-0.47%) |
Apr 03, 2017 | 12.65 | 12.72 | 12.59 | 12.71 | 58,512 | +0.05(+0.43%) |
Mar 31, 2017 | 12.58 | 12.65 | 12.52 | 12.65 | 59,317 | +0.11(+0.91%) |
Mar 30, 2017 | 12.55 | 12.64 | 12.44 | 12.54 | 40,347 | +0.08(+0.62%) |
Mar 29, 2017 | 12.45 | 12.48 | 12.38 | 12.46 | 35,665 | +0.07(+0.58%) |
Mar 28, 2017 | 12.35 | 12.40 | 12.29 | 12.39 | 28,625 | +0.07(+0.53%) |
Mar 27, 2017 | 12.37 | 12.38 | 12.30 | 12.32 | 35,513 | -0.07(-0.53%) |
Mar 24, 2017 | 12.35 | 12.54 | 12.25 | 12.39 | 40,226 | +0.07(+0.53%) |
Mar 23, 2017 | 12.30 | 12.33 | 12.28 | 12.32 | 16,065 | +0.10(+0.78%) |
Mar 22, 2017 | 12.23 | 12.28 | 12.16 | 12.23 | 62,439 | -0.06(-0.52%) |
Mar 21, 2017 | 12.30 | 12.36 | 12.28 | 12.29 | 64,892 | -0.08(-0.67%) |
Mar 20, 2017 | 12.16 | 12.38 | 12.14 | 12.38 | 62,765 | +0.22(+1.81%) |
Mar 17, 2017 | 12.10 | 12.16 | 12.00 | 12.16 | 97,377 | +0.10(+0.84%) |
Mar 16, 2017 | 12.11 | 12.11 | 12.01 | 12.06 | 95,684 | +0.02(+0.20%) |
Mar 15, 2017 | 11.99 | 12.07 | 11.91 | 12.03 | 72,212 | +0.12(+1.00%) |
Mar 14, 2017 | 11.95 | 11.95 | 11.85 | 11.91 | 53,599 | +0.00(+0.00%) |
Mar 13, 2017 | 11.92 | 11.94 | 11.86 | 11.91 | 52,510 | -0.05(-0.40%) |
Mar 10, 2017 | 11.90 | 11.96 | 11.83 | 11.96 | 92,643 | +0.17(+1.41%) |
Mar 09, 2017 | 11.87 | 11.91 | 11.70 | 11.79 | 123,092 | -0.11(-0.90%) |
Mar 08, 2017 | 11.99 | 12.03 | 11.80 | 11.90 | 60,839 | -0.14(-1.13%) |
Mar 07, 2017 | 12.11 | 12.11 | 12.04 | 12.04 | 37,307 | -0.07(-0.54%) |
Mar 06, 2017 | 12.13 | 12.13 | 12.06 | 12.10 | 42,430 | -0.07(-0.54%) |
Mar 03, 2017 | 12.16 | 12.18 | 12.12 | 12.17 | 35,265 | +0.02(+0.20%) |
Mar 02, 2017 | 12.11 | 12.21 | 12.11 | 12.14 | 36,869 | -0.02(-0.20%) |
Mar 01, 2017 | 12.13 | 12.18 | 12.07 | 12.17 | 68,620 | -0.01(-0.10%) |
Feb 28, 2017 | 12.17 | 12.23 | 12.15 | 12.18 | 96,686 | -0.01(-0.05%) |
Feb 27, 2017 | 12.22 | 12.23 | 12.16 | 12.19 | 59,032 | -0.02(-0.19%) |
Feb 24, 2017 | 12.18 | 12.22 | 12.16 | 12.21 | 47,761 | +0.03(+0.24%) |
Feb 23, 2017 | 12.12 | 12.18 | 12.07 | 12.18 | 54,303 | +0.11(+0.94%) |
Feb 22, 2017 | 12.05 | 12.08 | 12.03 | 12.07 | 56,046 | +0.04(+0.30%) |
Feb 21, 2017 | 12.06 | 12.13 | 12.01 | 12.03 | 379,174 | -0.08(-0.64%) |
Feb 17, 2017 | 12.11 | 12.11 | 12.11 | 0 | -0.06(-0.49%) | |
Feb 16, 2017 | 12.30 | 12.36 | 12.14 | 12.17 | 107,268 | -0.16(-1.33%) |
Feb 15, 2017 | 12.39 | 12.39 | 12.33 | 12.33 | 34,153 | -0.06(-0.48%) |
Feb 14, 2017 | 12.35 | 12.45 | 12.33 | 12.39 | 44,098 | +0.01(+0.05%) |
Feb 13, 2017 | 12.41 | 12.44 | 12.34 | 12.38 | 70,707 | -0.01(-0.05%) |
Feb 10, 2017 | 12.62 | 12.62 | 12.38 | 12.39 | 84,099 | -0.18(-1.45%) |
Feb 09, 2017 | 12.57 | 12.59 | 12.48 | 12.57 | 38,560 | +0.06(+0.47%) |
Feb 08, 2017 | 12.33 | 12.55 | 12.33 | 12.52 | 53,902 | +0.20(+1.63%) |
Feb 07, 2017 | 12.41 | 12.41 | 12.29 | 12.31 | 47,216 | -0.04(-0.33%) |
Feb 06, 2017 | 12.45 | 12.60 | 12.32 | 12.36 | 100,515 | -0.09(-0.76%) |
Feb 03, 2017 | 12.43 | 12.56 | 12.43 | 12.45 | 35,662 | +0.02(+0.14%) |
Feb 02, 2017 | 12.40 | 12.56 | 12.38 | 12.43 | 38,387 | +0.03(+0.24%) |