Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.29 | 12.45 | 12.27 | 12.39 | 170,864 | +0.13(+1.06%) |
Apr 27, 2017 | 12.26 | 12.26 | 12.20 | 12.26 | 71,034 | +0.03(+0.28%) |
Apr 26, 2017 | 12.25 | 12.25 | 12.21 | 12.23 | 38,570 | -0.02(-0.19%) |
Apr 25, 2017 | 12.24 | 12.26 | 12.22 | 12.25 | 75,109 | +0.05(+0.37%) |
Apr 24, 2017 | 12.23 | 12.23 | 12.20 | 12.21 | 40,179 | -0.01(-0.05%) |
Apr 21, 2017 | 12.23 | 12.23 | 12.19 | 12.21 | 37,337 | +0.01(+0.09%) |
Apr 20, 2017 | 12.20 | 12.21 | 12.17 | 12.20 | 60,021 | +0.02(+0.14%) |
Apr 19, 2017 | 12.12 | 12.18 | 12.09 | 12.18 | 73,640 | +0.06(+0.46%) |
Apr 18, 2017 | 12.16 | 12.18 | 12.12 | 12.13 | 56,152 | -0.03(-0.23%) |
Apr 17, 2017 | 12.15 | 12.17 | 12.13 | 12.16 | 70,649 | +0.00(+0.00%) |
Apr 13, 2017 | 12.13 | 12.17 | 12.13 | 12.16 | 52,172 | +0.01(+0.05%) |
Apr 12, 2017 | 12.15 | 12.18 | 12.13 | 12.15 | 69,779 | -0.04(-0.32%) |
Apr 11, 2017 | 12.16 | 12.22 | 12.13 | 12.19 | 81,061 | +0.02(+0.14%) |
Apr 10, 2017 | 12.15 | 12.17 | 12.14 | 12.17 | 51,043 | +0.03(+0.28%) |
Apr 07, 2017 | 12.10 | 12.20 | 12.10 | 12.14 | 68,189 | +0.07(+0.56%) |
Apr 06, 2017 | 11.99 | 12.09 | 11.95 | 12.07 | 65,557 | +0.07(+0.61%) |
Apr 05, 2017 | 12.07 | 12.07 | 11.99 | 12.00 | 44,742 | -0.04(-0.33%) |
Apr 04, 2017 | 12.05 | 12.08 | 11.98 | 12.04 | 49,859 | -0.03(-0.23%) |
Apr 03, 2017 | 11.88 | 12.09 | 11.88 | 12.07 | 91,319 | +0.17(+1.46%) |
Mar 31, 2017 | 11.84 | 11.92 | 11.84 | 11.89 | 91,095 | +0.08(+0.71%) |
Mar 30, 2017 | 11.78 | 11.85 | 11.77 | 11.81 | 80,078 | +0.00(+0.00%) |
Mar 29, 2017 | 11.82 | 11.85 | 11.78 | 11.81 | 42,472 | -0.02(-0.19%) |
Mar 28, 2017 | 11.79 | 11.85 | 11.76 | 11.83 | 57,009 | +0.07(+0.62%) |
Mar 27, 2017 | 11.77 | 11.81 | 11.75 | 11.76 | 62,727 | -0.07(-0.57%) |
Mar 24, 2017 | 11.81 | 11.84 | 11.79 | 11.83 | 70,285 | +0.02(+0.14%) |
Mar 23, 2017 | 11.75 | 11.81 | 11.73 | 11.81 | 66,765 | +0.07(+0.62%) |
Mar 22, 2017 | 11.64 | 11.76 | 11.62 | 11.74 | 82,560 | +0.00(+0.00%) |
Mar 21, 2017 | 11.80 | 11.82 | 11.70 | 11.74 | 77,405 | -0.06(-0.47%) |
Mar 20, 2017 | 11.74 | 11.83 | 11.73 | 11.79 | 112,197 | +0.06(+0.53%) |
Mar 17, 2017 | 11.67 | 11.75 | 11.66 | 11.73 | 78,443 | +0.09(+0.77%) |
Mar 16, 2017 | 11.64 | 11.68 | 11.62 | 11.64 | 86,700 | +0.05(+0.41%) |
Mar 15, 2017 | 11.50 | 11.62 | 11.48 | 11.59 | 84,034 | +0.15(+1.30%) |
Mar 14, 2017 | 11.42 | 11.47 | 11.42 | 11.45 | 50,924 | -0.02(-0.15%) |
Mar 13, 2017 | 11.42 | 11.50 | 11.42 | 11.46 | 106,368 | +0.06(+0.54%) |
Mar 10, 2017 | 11.31 | 11.42 | 11.31 | 11.40 | 125,292 | +0.11(+0.94%) |
Mar 09, 2017 | 11.56 | 11.56 | 11.27 | 11.29 | 220,340 | -0.30(-2.56%) |
Mar 08, 2017 | 11.71 | 11.71 | 11.59 | 11.59 | 102,362 | -0.14(-1.19%) |
Mar 07, 2017 | 11.76 | 11.82 | 11.72 | 11.73 | 133,197 | +0.01(+0.10%) |
Mar 06, 2017 | 11.77 | 11.77 | 11.68 | 11.72 | 89,507 | -0.08(-0.71%) |
Mar 03, 2017 | 11.79 | 11.83 | 11.78 | 11.80 | 68,231 | +0.01(+0.05%) |
Mar 02, 2017 | 11.84 | 11.87 | 11.80 | 11.80 | 100,729 | -0.04(-0.37%) |
Mar 01, 2017 | 11.79 | 11.84 | 11.79 | 11.84 | 101,029 | -0.01(-0.05%) |
Feb 28, 2017 | 11.80 | 11.86 | 11.79 | 11.85 | 219,764 | +0.05(+0.42%) |
Feb 27, 2017 | 11.77 | 11.80 | 11.76 | 11.80 | 66,234 | +0.04(+0.33%) |
Feb 24, 2017 | 11.76 | 11.79 | 11.75 | 11.76 | 85,462 | -0.01(-0.09%) |
Feb 23, 2017 | 11.76 | 11.80 | 11.73 | 11.77 | 95,445 | +0.04(+0.38%) |
Feb 22, 2017 | 11.72 | 11.73 | 11.67 | 11.72 | 92,663 | +0.03(+0.24%) |
Feb 21, 2017 | 11.65 | 11.70 | 11.62 | 11.70 | 111,253 | +0.04(+0.38%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | +0.08(+0.67%) | |
Feb 16, 2017 | 11.64 | 11.66 | 11.56 | 11.57 | 141,943 | -0.06(-0.53%) |
Feb 15, 2017 | 11.64 | 11.67 | 11.62 | 11.64 | 79,851 | -0.03(-0.29%) |
Feb 14, 2017 | 11.65 | 11.71 | 11.62 | 11.67 | 125,955 | +0.00(+0.00%) |
Feb 13, 2017 | 11.69 | 11.75 | 11.66 | 11.67 | 99,849 | -0.01(-0.05%) |
Feb 10, 2017 | 11.62 | 11.71 | 11.61 | 11.67 | 95,352 | +0.03(+0.29%) |
Feb 09, 2017 | 11.67 | 11.70 | 11.64 | 11.64 | 76,324 | -0.02(-0.19%) |
Feb 08, 2017 | 11.66 | 11.72 | 11.65 | 11.66 | 109,506 | -0.02(-0.19%) |
Feb 07, 2017 | 11.70 | 11.70 | 11.65 | 11.69 | 74,425 | +0.02(+0.14%) |
Feb 06, 2017 | 11.64 | 11.67 | 11.61 | 11.67 | 101,019 | +0.05(+0.43%) |
Feb 03, 2017 | 11.65 | 11.67 | 11.60 | 11.62 | 118,609 | +0.00(+0.00%) |
Feb 02, 2017 | 11.58 | 11.65 | 11.52 | 11.62 | 149,004 | +0.04(+0.33%) |