Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.70 | 12.72 | 12.61 | 12.64 | 176,431 | -0.05(-0.41%) |
Apr 27, 2017 | 12.71 | 12.74 | 12.68 | 12.69 | 170,379 | -0.02(-0.15%) |
Apr 26, 2017 | 12.67 | 12.74 | 12.65 | 12.71 | 184,455 | +0.04(+0.31%) |
Apr 25, 2017 | 12.63 | 12.70 | 12.59 | 12.67 | 207,508 | +0.07(+0.56%) |
Apr 24, 2017 | 12.69 | 12.69 | 12.59 | 12.60 | 151,746 | -0.02(-0.15%) |
Apr 21, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 140,028 | +0.00(+0.01%) |
Apr 20, 2017 | 12.62 | 12.64 | 12.57 | 12.62 | 197,684 | +0.02(+0.15%) |
Apr 19, 2017 | 12.63 | 12.66 | 12.59 | 12.60 | 227,294 | -0.01(-0.05%) |
Apr 18, 2017 | 12.57 | 12.64 | 12.57 | 12.61 | 213,352 | -0.01(-0.10%) |
Apr 17, 2017 | 12.61 | 12.62 | 12.57 | 12.62 | 253,924 | +0.05(+0.36%) |
Apr 13, 2017 | 12.61 | 12.62 | 12.55 | 12.57 | 187,460 | -0.04(-0.31%) |
Apr 12, 2017 | 12.61 | 12.61 | 12.55 | 12.61 | 187,657 | +0.00(+0.00%) |
Apr 11, 2017 | 12.59 | 12.64 | 12.57 | 12.61 | 191,885 | -0.01(-0.05%) |
Apr 10, 2017 | 12.60 | 12.62 | 12.56 | 12.62 | 148,391 | +0.03(+0.20%) |
Apr 07, 2017 | 12.59 | 12.62 | 12.57 | 12.59 | 77,314 | -0.01(-0.05%) |
Apr 06, 2017 | 12.50 | 12.62 | 12.50 | 12.60 | 152,382 | +0.06(+0.46%) |
Apr 05, 2017 | 12.58 | 12.64 | 12.53 | 12.54 | 186,164 | -0.03(-0.21%) |
Apr 04, 2017 | 12.51 | 12.60 | 12.50 | 12.57 | 186,228 | +0.00(+0.00%) |
Apr 03, 2017 | 12.60 | 12.60 | 12.50 | 12.57 | 241,592 | -0.01(-0.10%) |
Mar 31, 2017 | 12.54 | 12.59 | 12.52 | 12.58 | 164,607 | +0.05(+0.36%) |
Mar 30, 2017 | 12.50 | 12.53 | 12.48 | 12.53 | 160,239 | +0.04(+0.31%) |
Mar 29, 2017 | 12.42 | 12.51 | 12.42 | 12.50 | 227,247 | +0.04(+0.31%) |
Mar 28, 2017 | 12.45 | 12.46 | 12.39 | 12.46 | 161,250 | +0.05(+0.42%) |
Mar 27, 2017 | 12.36 | 12.41 | 12.33 | 12.41 | 226,629 | -0.01(-0.10%) |
Mar 24, 2017 | 12.42 | 12.46 | 12.39 | 12.42 | 177,763 | +0.03(+0.26%) |
Mar 23, 2017 | 12.39 | 12.45 | 12.38 | 12.39 | 253,455 | -0.01(-0.06%) |
Mar 22, 2017 | 12.38 | 12.44 | 12.35 | 12.39 | 200,779 | -0.01(-0.10%) |
Mar 21, 2017 | 12.46 | 12.48 | 12.37 | 12.41 | 172,101 | -0.03(-0.21%) |
Mar 20, 2017 | 12.49 | 12.51 | 12.43 | 12.43 | 129,094 | -0.06(-0.51%) |
Mar 17, 2017 | 12.50 | 12.51 | 12.46 | 12.50 | 151,902 | +0.02(+0.15%) |
Mar 16, 2017 | 12.48 | 12.53 | 12.45 | 12.48 | 238,188 | +0.01(+0.05%) |
Mar 15, 2017 | 12.38 | 12.50 | 12.38 | 12.47 | 226,767 | +0.11(+0.88%) |
Mar 14, 2017 | 12.36 | 12.38 | 12.30 | 12.36 | 153,295 | -0.01(-0.05%) |
Mar 13, 2017 | 12.36 | 12.43 | 12.35 | 12.37 | 154,937 | +0.00(+0.00%) |
Mar 10, 2017 | 12.34 | 12.45 | 12.34 | 12.37 | 292,677 | +0.04(+0.31%) |
Mar 09, 2017 | 12.37 | 12.42 | 12.28 | 12.33 | 212,194 | -0.06(-0.46%) |
Mar 08, 2017 | 12.49 | 12.52 | 12.38 | 12.39 | 209,886 | -0.13(-1.07%) |
Mar 07, 2017 | 12.53 | 12.54 | 12.50 | 12.52 | 268,950 | -0.03(-0.20%) |
Mar 06, 2017 | 12.56 | 12.58 | 12.53 | 12.55 | 134,400 | -0.04(-0.31%) |
Mar 03, 2017 | 12.60 | 12.60 | 12.56 | 12.59 | 413,281 | -0.03(-0.20%) |
Mar 02, 2017 | 12.64 | 12.65 | 12.59 | 12.61 | 284,707 | -0.04(-0.35%) |
Mar 01, 2017 | 12.64 | 12.69 | 12.61 | 12.66 | 198,217 | +0.04(+0.30%) |
Feb 28, 2017 | 12.62 | 12.63 | 12.58 | 12.62 | 231,897 | -0.01(-0.10%) |
Feb 27, 2017 | 12.64 | 12.66 | 12.61 | 12.63 | 211,229 | +0.01(+0.10%) |
Feb 24, 2017 | 12.59 | 12.62 | 12.55 | 12.62 | 354,562 | +0.00(+0.00%) |
Feb 23, 2017 | 12.60 | 12.65 | 12.59 | 12.62 | 222,556 | +0.01(+0.10%) |
Feb 22, 2017 | 12.60 | 12.63 | 12.57 | 12.60 | 194,727 | -0.02(-0.17%) |
Feb 21, 2017 | 12.55 | 12.64 | 12.55 | 12.63 | 142,922 | +0.06(+0.51%) |
Feb 17, 2017 | 12.56 | 12.56 | 12.56 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 12.57 | 12.62 | 12.56 | 12.58 | 196,088 | +0.01(+0.10%) |
Feb 15, 2017 | 12.52 | 12.57 | 12.49 | 12.57 | 441,881 | +0.03(+0.20%) |
Feb 14, 2017 | 12.51 | 12.58 | 12.49 | 12.54 | 165,559 | +0.01(+0.05%) |
Feb 13, 2017 | 12.56 | 12.57 | 12.53 | 12.54 | 172,618 | -0.01(-0.05%) |
Feb 10, 2017 | 12.51 | 12.55 | 12.49 | 12.54 | 195,898 | +0.04(+0.36%) |
Feb 09, 2017 | 12.47 | 12.52 | 12.47 | 12.50 | 267,990 | +0.04(+0.31%) |
Feb 08, 2017 | 12.40 | 12.47 | 12.38 | 12.46 | 227,641 | +0.03(+0.26%) |
Feb 07, 2017 | 12.47 | 12.48 | 12.40 | 12.43 | 520,801 | -0.03(-0.20%) |
Feb 06, 2017 | 12.47 | 12.49 | 12.43 | 12.45 | 160,313 | -0.01(-0.10%) |
Feb 03, 2017 | 12.45 | 12.50 | 12.45 | 12.47 | 242,727 | +0.03(+0.26%) |
Feb 02, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 176,131 | +0.04(+0.36%) |