Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.99 | 13.28 | 12.87 | 12.88 | 46,629 | -0.11(-0.87%) |
Apr 27, 2017 | 12.94 | 13.17 | 12.87 | 12.99 | 80,989 | +0.15(+1.18%) |
Apr 26, 2017 | 12.82 | 12.90 | 12.81 | 12.84 | 66,857 | +0.07(+0.53%) |
Apr 25, 2017 | 12.80 | 12.84 | 12.74 | 12.78 | 34,855 | -0.03(-0.24%) |
Apr 24, 2017 | 12.81 | 12.83 | 12.75 | 12.81 | 53,548 | +0.02(+0.18%) |
Apr 21, 2017 | 12.78 | 12.81 | 12.74 | 12.78 | 32,995 | +0.01(+0.06%) |
Apr 20, 2017 | 12.80 | 12.82 | 12.72 | 12.78 | 30,632 | +0.01(+0.06%) |
Apr 19, 2017 | 12.82 | 12.87 | 12.77 | 12.77 | 25,594 | -0.04(-0.30%) |
Apr 18, 2017 | 12.81 | 12.87 | 12.80 | 12.81 | 35,101 | -0.01(-0.06%) |
Apr 17, 2017 | 12.96 | 12.96 | 12.81 | 12.81 | 32,487 | -0.07(-0.53%) |
Apr 13, 2017 | 12.90 | 12.94 | 12.87 | 12.88 | 37,361 | +0.05(+0.41%) |
Apr 12, 2017 | 12.84 | 12.87 | 12.83 | 12.83 | 37,336 | -0.01(-0.06%) |
Apr 11, 2017 | 12.90 | 12.91 | 12.78 | 12.84 | 47,390 | +0.02(+0.18%) |
Apr 10, 2017 | 12.79 | 12.90 | 12.79 | 12.81 | 24,933 | +0.04(+0.30%) |
Apr 07, 2017 | 12.82 | 12.87 | 12.66 | 12.78 | 57,879 | +0.02(+0.18%) |
Apr 06, 2017 | 12.84 | 12.87 | 12.74 | 12.75 | 57,300 | +0.03(+0.24%) |
Apr 05, 2017 | 12.72 | 12.88 | 12.72 | 12.72 | 37,395 | -0.01(-0.06%) |
Apr 04, 2017 | 12.70 | 12.90 | 12.69 | 12.73 | 23,432 | +0.00(+0.00%) |
Apr 03, 2017 | 12.78 | 12.92 | 12.73 | 12.73 | 25,541 | -0.10(-0.76%) |
Mar 31, 2017 | 12.84 | 12.86 | 12.78 | 12.83 | 45,730 | +0.08(+0.65%) |
Mar 30, 2017 | 12.84 | 12.84 | 12.74 | 12.75 | 27,820 | +0.00(+0.00%) |
Mar 29, 2017 | 12.75 | 12.78 | 12.69 | 12.75 | 46,564 | +0.05(+0.36%) |
Mar 28, 2017 | 12.66 | 12.74 | 12.64 | 12.70 | 49,520 | +0.06(+0.48%) |
Mar 27, 2017 | 12.58 | 12.65 | 12.58 | 12.64 | 35,461 | +0.14(+1.08%) |
Mar 24, 2017 | 12.60 | 12.64 | 12.50 | 12.50 | 46,020 | -0.10(-0.78%) |
Mar 23, 2017 | 12.55 | 12.60 | 12.54 | 12.60 | 17,466 | +0.05(+0.42%) |
Mar 22, 2017 | 12.53 | 12.55 | 12.50 | 12.55 | 17,571 | +0.08(+0.60%) |
Mar 21, 2017 | 12.51 | 12.51 | 12.44 | 12.47 | 21,657 | -0.02(-0.18%) |
Mar 20, 2017 | 12.44 | 12.50 | 12.42 | 12.50 | 24,104 | +0.06(+0.48%) |
Mar 17, 2017 | 12.38 | 12.44 | 12.33 | 12.44 | 19,179 | +0.09(+0.73%) |
Mar 16, 2017 | 12.31 | 12.41 | 12.29 | 12.35 | 49,704 | -0.10(-0.79%) |
Mar 15, 2017 | 12.28 | 12.44 | 12.23 | 12.44 | 34,374 | +0.23(+1.85%) |
Mar 14, 2017 | 12.17 | 12.24 | 12.17 | 12.22 | 26,662 | +0.04(+0.31%) |
Mar 13, 2017 | 12.22 | 12.31 | 12.17 | 12.18 | 54,853 | -0.03(-0.25%) |
Mar 10, 2017 | 12.20 | 12.27 | 12.17 | 12.21 | 29,367 | -0.01(-0.06%) |
Mar 09, 2017 | 12.27 | 12.27 | 12.19 | 12.22 | 45,939 | -0.06(-0.48%) |
Mar 08, 2017 | 12.32 | 12.32 | 12.25 | 12.28 | 28,518 | -0.02(-0.19%) |
Mar 07, 2017 | 12.38 | 12.38 | 12.29 | 12.30 | 35,190 | -0.01(-0.06%) |
Mar 06, 2017 | 12.45 | 12.45 | 12.31 | 12.31 | 34,593 | -0.10(-0.79%) |
Mar 03, 2017 | 12.49 | 12.49 | 12.33 | 12.41 | 37,156 | +0.00(+0.00%) |
Mar 02, 2017 | 12.44 | 12.44 | 12.38 | 12.41 | 45,604 | -0.02(-0.16%) |
Mar 01, 2017 | 12.44 | 12.44 | 12.40 | 12.43 | 18,180 | -0.06(-0.50%) |
Feb 28, 2017 | 12.52 | 12.52 | 12.47 | 12.49 | 17,310 | +0.01(+0.06%) |
Feb 27, 2017 | 12.49 | 12.50 | 12.46 | 12.48 | 31,331 | -0.01(-0.07%) |
Feb 24, 2017 | 12.46 | 12.50 | 12.44 | 12.49 | 49,293 | +0.08(+0.62%) |
Feb 23, 2017 | 12.44 | 12.47 | 12.41 | 12.41 | 45,509 | +0.01(+0.06%) |
Feb 22, 2017 | 12.44 | 12.47 | 12.38 | 12.41 | 48,425 | +0.04(+0.30%) |
Feb 21, 2017 | 12.33 | 12.37 | 12.28 | 12.37 | 49,250 | +0.08(+0.67%) |
Feb 17, 2017 | 12.29 | 12.29 | 12.29 | 0 | +0.04(+0.37%) | |
Feb 16, 2017 | 12.30 | 12.32 | 12.21 | 12.24 | 69,821 | -0.07(-0.55%) |
Feb 15, 2017 | 12.47 | 12.47 | 12.30 | 12.31 | 46,008 | -0.15(-1.20%) |
Feb 14, 2017 | 12.63 | 12.63 | 12.43 | 12.46 | 48,486 | -0.10(-0.78%) |
Feb 13, 2017 | 12.64 | 12.64 | 12.56 | 12.56 | 32,953 | -0.06(-0.48%) |
Feb 10, 2017 | 12.62 | 12.63 | 12.56 | 12.62 | 18,570 | +0.02(+0.18%) |
Feb 09, 2017 | 12.62 | 12.65 | 12.52 | 12.59 | 61,572 | +0.04(+0.36%) |
Feb 08, 2017 | 12.63 | 12.67 | 12.53 | 12.55 | 31,455 | -0.02(-0.18%) |
Feb 07, 2017 | 12.52 | 12.61 | 12.52 | 12.57 | 17,604 | +0.03(+0.24%) |
Feb 06, 2017 | 12.52 | 12.56 | 12.42 | 12.54 | 37,004 | +0.08(+0.66%) |
Feb 03, 2017 | 12.53 | 12.53 | 12.45 | 12.46 | 18,617 | +0.02(+0.18%) |
Feb 02, 2017 | 12.52 | 12.52 | 12.41 | 12.44 | 22,908 | -0.02(-0.18%) |