Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.98 | 13.01 | 12.98 | 12.99 | 3,753 | +0.07(+0.54%) |
Apr 27, 2017 | 13.05 | 13.05 | 12.92 | 12.92 | 29,641 | -0.12(-0.92%) |
Apr 26, 2017 | 13.03 | 13.05 | 13.03 | 13.04 | 1,663 | +0.03(+0.23%) |
Apr 25, 2017 | 13.12 | 13.13 | 13.00 | 13.01 | 28,039 | -0.12(-0.91%) |
Apr 24, 2017 | 13.14 | 13.15 | 13.13 | 13.13 | 5,866 | -0.06(-0.45%) |
Apr 21, 2017 | 13.15 | 13.19 | 13.15 | 13.19 | 3,976 | +0.06(+0.45%) |
Apr 20, 2017 | 13.15 | 13.16 | 13.13 | 13.13 | 9,566 | -0.03(-0.23%) |
Apr 19, 2017 | 13.17 | 13.17 | 13.16 | 13.16 | 3,462 | -0.03(-0.19%) |
Apr 18, 2017 | 13.12 | 13.19 | 13.12 | 13.19 | 2,444 | +0.06(+0.42%) |
Apr 17, 2017 | 13.19 | 13.26 | 13.13 | 13.13 | 21,946 | -0.08(-0.61%) |
Apr 13, 2017 | 13.26 | 13.26 | 13.19 | 13.21 | 8,708 | +0.03(+0.23%) |
Apr 12, 2017 | 13.07 | 13.18 | 13.07 | 13.18 | 25,334 | +0.10(+0.74%) |
Apr 11, 2017 | 13.07 | 13.09 | 13.07 | 13.08 | 4,360 | -0.02(-0.13%) |
Apr 10, 2017 | 13.05 | 13.11 | 13.05 | 13.10 | 4,485 | +0.08(+0.61%) |
Apr 07, 2017 | 13.00 | 13.03 | 13.00 | 13.02 | 8,893 | +0.03(+0.23%) |
Apr 06, 2017 | 12.96 | 12.99 | 12.96 | 12.99 | 4,509 | +0.04(+0.30%) |
Apr 05, 2017 | 12.89 | 12.96 | 12.89 | 12.95 | 5,469 | -0.03(-0.22%) |
Apr 04, 2017 | 12.98 | 12.99 | 12.94 | 12.98 | 7,749 | +0.00(+0.00%) |
Apr 03, 2017 | 12.95 | 12.98 | 12.95 | 12.98 | 3,581 | +0.04(+0.31%) |
Mar 31, 2017 | 12.91 | 12.94 | 12.89 | 12.94 | 9,801 | +0.03(+0.23%) |
Mar 30, 2017 | 12.86 | 12.91 | 12.86 | 12.91 | 21,299 | +0.02(+0.16%) |
Mar 29, 2017 | 12.83 | 12.89 | 12.83 | 12.89 | 14,208 | +0.10(+0.78%) |
Mar 28, 2017 | 12.90 | 12.90 | 12.78 | 12.79 | 18,403 | -0.06(-0.47%) |
Mar 27, 2017 | 12.85 | 12.90 | 12.82 | 12.85 | 12,123 | +0.00(+0.00%) |
Mar 24, 2017 | 12.82 | 12.85 | 12.81 | 12.85 | 3,870 | +0.05(+0.39%) |
Mar 23, 2017 | 12.82 | 12.82 | 12.79 | 12.80 | 3,110 | +0.02(+0.16%) |
Mar 22, 2017 | 12.85 | 12.85 | 12.78 | 12.78 | 3,882 | +0.00(+0.00%) |
Mar 21, 2017 | 12.82 | 12.83 | 12.74 | 12.78 | 12,579 | -0.05(-0.39%) |
Mar 20, 2017 | 12.81 | 12.83 | 12.77 | 12.83 | 31,054 | +0.04(+0.31%) |
Mar 17, 2017 | 12.77 | 12.79 | 12.74 | 12.79 | 11,585 | +0.02(+0.16%) |
Mar 16, 2017 | 12.72 | 12.80 | 12.68 | 12.77 | 24,662 | +0.03(+0.24%) |
Mar 15, 2017 | 12.58 | 12.74 | 12.58 | 12.74 | 29,531 | +0.12(+0.93%) |
Mar 14, 2017 | 12.61 | 12.63 | 12.61 | 12.62 | 7,198 | -0.01(-0.05%) |
Mar 13, 2017 | 12.66 | 12.68 | 12.61 | 12.63 | 17,175 | +0.01(+0.08%) |
Mar 10, 2017 | 12.62 | 12.70 | 12.61 | 12.62 | 20,538 | +0.03(+0.24%) |
Mar 09, 2017 | 12.70 | 12.72 | 12.59 | 12.59 | 23,246 | -0.15(-1.22%) |
Mar 08, 2017 | 12.77 | 12.88 | 12.74 | 12.74 | 17,280 | -0.09(-0.66%) |
Mar 07, 2017 | 12.83 | 12.86 | 12.80 | 12.83 | 24,206 | -0.04(-0.31%) |
Mar 06, 2017 | 12.93 | 12.95 | 12.86 | 12.87 | 14,556 | +0.02(+0.16%) |
Mar 03, 2017 | 12.90 | 12.95 | 12.84 | 12.85 | 23,407 | -0.10(-0.77%) |
Mar 02, 2017 | 12.98 | 13.03 | 12.95 | 12.95 | 17,640 | -0.06(-0.46%) |
Mar 01, 2017 | 13.03 | 13.04 | 13.00 | 13.01 | 5,470 | -0.04(-0.31%) |
Feb 28, 2017 | 13.08 | 13.11 | 13.05 | 13.05 | 8,658 | -0.02(-0.15%) |
Feb 27, 2017 | 13.12 | 13.13 | 13.07 | 13.07 | 4,348 | -0.06(-0.46%) |
Feb 24, 2017 | 13.06 | 13.16 | 13.06 | 13.13 | 8,718 | +0.09(+0.69%) |
Feb 23, 2017 | 13.02 | 13.07 | 13.02 | 13.04 | 4,146 | +0.05(+0.38%) |
Feb 22, 2017 | 13.03 | 13.06 | 12.99 | 12.99 | 4,081 | -0.04(-0.30%) |
Feb 21, 2017 | 13.00 | 13.06 | 12.99 | 13.03 | 6,761 | +0.05(+0.38%) |
Feb 17, 2017 | 12.98 | 12.98 | 12.98 | 0 | -0.08(-0.61%) | |
Feb 16, 2017 | 13.00 | 13.09 | 12.99 | 13.06 | 15,893 | +0.03(+0.26%) |
Feb 15, 2017 | 13.07 | 13.07 | 13.00 | 13.03 | 10,379 | -0.02(-0.18%) |
Feb 14, 2017 | 13.13 | 13.14 | 13.05 | 13.05 | 3,061 | -0.08(-0.61%) |
Feb 13, 2017 | 13.27 | 13.27 | 13.10 | 13.13 | 11,662 | -0.02(-0.15%) |
Feb 10, 2017 | 13.15 | 13.22 | 13.14 | 13.15 | 11,630 | +0.01(+0.08%) |
Feb 09, 2017 | 13.26 | 13.26 | 13.14 | 13.14 | 14,124 | -0.10(-0.76%) |
Feb 08, 2017 | 13.24 | 13.25 | 13.22 | 13.24 | 6,527 | -0.01(-0.08%) |
Feb 07, 2017 | 13.25 | 13.27 | 13.21 | 13.25 | 10,387 | +0.00(+0.00%) |
Feb 06, 2017 | 13.27 | 13.27 | 13.25 | 13.25 | 2,560 | +0.01(+0.08%) |
Feb 03, 2017 | 13.22 | 13.24 | 13.20 | 13.24 | 2,404 | +0.02(+0.15%) |
Feb 02, 2017 | 13.12 | 13.22 | 13.12 | 13.22 | 5,290 | +0.01(+0.08%) |