Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.59 | 12.66 | 12.49 | 12.62 | 125,526 | +0.09(+0.75%) |
Apr 27, 2017 | 12.53 | 12.68 | 12.45 | 12.53 | 201,712 | +0.06(+0.50%) |
Apr 26, 2017 | 12.53 | 12.59 | 12.46 | 12.46 | 82,107 | +0.00(+0.00%) |
Apr 25, 2017 | 12.43 | 12.62 | 12.43 | 12.46 | 117,095 | +0.00(+0.00%) |
Apr 24, 2017 | 12.43 | 12.56 | 12.43 | 12.46 | 103,998 | +0.06(+0.50%) |
Apr 21, 2017 | 12.43 | 12.62 | 12.40 | 12.40 | 133,200 | -0.03(-0.25%) |
Apr 20, 2017 | 12.46 | 12.46 | 12.37 | 12.43 | 32,395 | +0.00(+0.00%) |
Apr 19, 2017 | 12.35 | 12.46 | 12.34 | 12.43 | 25,915 | +0.00(+0.00%) |
Apr 18, 2017 | 12.18 | 12.46 | 12.18 | 12.43 | 22,680 | +0.22(+1.79%) |
Apr 17, 2017 | 12.40 | 12.40 | 12.21 | 12.21 | 39,454 | -0.19(-1.51%) |
Apr 13, 2017 | 12.37 | 12.46 | 12.31 | 12.40 | 53,683 | +0.00(+0.00%) |
Apr 12, 2017 | 12.31 | 12.43 | 12.21 | 12.40 | 51,398 | +0.06(+0.50%) |
Apr 11, 2017 | 12.34 | 12.46 | 12.28 | 12.34 | 58,766 | +0.00(+0.00%) |
Apr 10, 2017 | 12.37 | 12.49 | 12.25 | 12.34 | 60,161 | -0.03(-0.25%) |
Apr 07, 2017 | 12.28 | 12.59 | 12.18 | 12.37 | 77,479 | +0.12(+1.02%) |
Apr 06, 2017 | 12.36 | 12.37 | 12.09 | 12.25 | 28,712 | +0.03(+0.26%) |
Apr 05, 2017 | 12.28 | 12.37 | 12.15 | 12.21 | 49,393 | +0.00(+0.00%) |
Apr 04, 2017 | 12.34 | 12.46 | 12.21 | 12.21 | 50,019 | -0.12(-1.01%) |
Apr 03, 2017 | 12.34 | 12.54 | 12.31 | 12.34 | 64,394 | +0.09(+0.76%) |
Mar 31, 2017 | 12.40 | 12.46 | 12.21 | 12.25 | 45,210 | -0.06(-0.51%) |
Mar 30, 2017 | 12.40 | 12.42 | 12.28 | 12.31 | 31,251 | -0.12(-1.00%) |
Mar 29, 2017 | 12.37 | 12.46 | 12.37 | 12.43 | 23,620 | +0.12(+1.01%) |
Mar 28, 2017 | 12.03 | 12.43 | 12.03 | 12.31 | 22,637 | +0.28(+2.33%) |
Mar 27, 2017 | 12.15 | 12.31 | 11.96 | 12.03 | 23,677 | -0.31(-2.53%) |
Mar 24, 2017 | 12.18 | 12.34 | 12.09 | 12.34 | 35,797 | +0.16(+1.28%) |
Mar 23, 2017 | 12.12 | 12.31 | 12.03 | 12.18 | 50,221 | +0.09(+0.77%) |
Mar 22, 2017 | 12.37 | 12.38 | 12.09 | 12.09 | 98,238 | -0.31(-2.51%) |
Mar 21, 2017 | 12.46 | 12.46 | 12.28 | 12.40 | 56,188 | -0.03(-0.25%) |
Mar 20, 2017 | 12.46 | 12.49 | 12.21 | 12.43 | 79,422 | +0.00(+0.00%) |
Mar 17, 2017 | 12.37 | 12.59 | 12.31 | 12.43 | 272,318 | -0.03(-0.25%) |
Mar 16, 2017 | 12.43 | 12.70 | 12.31 | 12.46 | 128,630 | +0.00(+0.00%) |
Mar 15, 2017 | 12.25 | 12.68 | 12.09 | 12.46 | 157,227 | +0.31(+2.56%) |
Mar 14, 2017 | 12.18 | 12.18 | 12.06 | 12.15 | 131,897 | +0.00(+0.00%) |
Mar 13, 2017 | 12.15 | 12.25 | 12.00 | 12.15 | 60,872 | +0.00(+0.00%) |
Mar 10, 2017 | 11.90 | 12.15 | 11.87 | 12.15 | 81,911 | +0.28(+2.36%) |
Mar 09, 2017 | 11.96 | 11.96 | 11.78 | 11.87 | 50,220 | -0.09(-0.78%) |
Mar 08, 2017 | 11.98 | 12.00 | 11.90 | 11.96 | 63,054 | +0.06(+0.52%) |
Mar 07, 2017 | 11.78 | 12.09 | 11.78 | 11.90 | 92,121 | +0.03(+0.26%) |
Mar 06, 2017 | 11.93 | 12.12 | 11.81 | 11.87 | 87,614 | -0.12(-1.04%) |
Mar 03, 2017 | 11.96 | 12.06 | 11.78 | 12.00 | 72,685 | -0.06(-0.52%) |
Mar 02, 2017 | 11.96 | 12.15 | 11.93 | 12.06 | 106,713 | +0.12(+1.04%) |
Mar 01, 2017 | 12.03 | 12.15 | 11.84 | 11.93 | 64,627 | -0.09(-0.78%) |
Feb 28, 2017 | 12.06 | 12.06 | 11.68 | 12.03 | 129,751 | -0.03(-0.26%) |
Feb 27, 2017 | 12.21 | 12.37 | 12.00 | 12.06 | 88,705 | -0.31(-2.52%) |
Feb 24, 2017 | 12.46 | 12.46 | 12.28 | 12.37 | 87,777 | +0.00(+0.00%) |
Feb 23, 2017 | 12.50 | 12.50 | 12.34 | 12.37 | 134,077 | +0.03(+0.25%) |
Feb 22, 2017 | 12.49 | 12.56 | 12.31 | 12.34 | 15,542 | -0.28(-2.22%) |
Feb 21, 2017 | 12.03 | 12.62 | 12.00 | 12.62 | 101,473 | +0.56(+4.65%) |
Feb 17, 2017 | 12.06 | 12.06 | 12.06 | 0 | -0.12(-1.02%) | |
Feb 16, 2017 | 12.21 | 12.21 | 12.06 | 12.18 | 118,716 | +0.00(+0.00%) |
Feb 15, 2017 | 12.12 | 12.18 | 12.03 | 12.18 | 95,260 | +0.12(+1.03%) |
Feb 14, 2017 | 12.09 | 12.15 | 11.84 | 12.06 | 81,285 | -0.06(-0.51%) |
Feb 13, 2017 | 12.03 | 12.18 | 11.90 | 12.12 | 108,950 | +0.09(+0.78%) |
Feb 10, 2017 | 12.06 | 12.06 | 11.87 | 12.03 | 28,882 | +0.00(+0.00%) |
Feb 09, 2017 | 12.00 | 12.15 | 11.93 | 12.03 | 38,732 | +0.06(+0.52%) |
Feb 08, 2017 | 11.93 | 12.00 | 11.81 | 11.96 | 33,332 | +0.00(+0.00%) |
Feb 07, 2017 | 11.90 | 12.03 | 11.87 | 11.96 | 30,018 | +0.00(+0.00%) |
Feb 06, 2017 | 12.09 | 12.13 | 11.90 | 11.96 | 49,427 | -0.12(-1.03%) |
Feb 03, 2017 | 12.00 | 12.18 | 12.00 | 12.09 | 48,309 | +0.06(+0.52%) |
Feb 02, 2017 | 12.12 | 12.23 | 12.00 | 12.03 | 51,747 | -0.09(-0.77%) |