Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 12.95 | 12.89 | 12.92 | 55,170 | -0.00(-0.01%) |
Apr 27, 2017 | 12.93 | 12.97 | 12.89 | 12.93 | 52,710 | +0.03(+0.19%) |
Apr 26, 2017 | 12.97 | 13.01 | 12.90 | 12.90 | 66,305 | -0.11(-0.82%) |
Apr 25, 2017 | 12.99 | 13.02 | 12.87 | 13.01 | 96,917 | +0.13(+1.02%) |
Apr 24, 2017 | 12.87 | 12.90 | 12.82 | 12.87 | 75,589 | +0.01(+0.05%) |
Apr 21, 2017 | 12.90 | 12.91 | 12.74 | 12.87 | 66,833 | +0.06(+0.44%) |
Apr 20, 2017 | 12.88 | 12.88 | 12.74 | 12.81 | 79,115 | -0.08(-0.63%) |
Apr 19, 2017 | 12.91 | 12.94 | 12.86 | 12.89 | 86,184 | -0.02(-0.14%) |
Apr 18, 2017 | 12.86 | 12.95 | 12.86 | 12.91 | 52,610 | +0.01(+0.05%) |
Apr 17, 2017 | 12.96 | 12.96 | 12.84 | 12.91 | 99,644 | -0.05(-0.39%) |
Apr 13, 2017 | 12.94 | 12.97 | 12.90 | 12.96 | 80,073 | +0.01(+0.10%) |
Apr 12, 2017 | 12.89 | 12.98 | 12.85 | 12.94 | 80,285 | +0.05(+0.39%) |
Apr 11, 2017 | 12.87 | 12.90 | 12.84 | 12.89 | 77,149 | +0.01(+0.05%) |
Apr 10, 2017 | 12.82 | 12.91 | 12.82 | 12.89 | 93,333 | +0.02(+0.19%) |
Apr 07, 2017 | 12.79 | 12.86 | 12.75 | 12.86 | 91,132 | +0.12(+0.98%) |
Apr 06, 2017 | 12.81 | 12.84 | 12.67 | 12.74 | 132,004 | -0.01(-0.10%) |
Apr 05, 2017 | 12.58 | 12.75 | 12.54 | 12.75 | 110,553 | +0.20(+1.59%) |
Apr 04, 2017 | 12.43 | 12.56 | 12.43 | 12.55 | 65,429 | +0.05(+0.40%) |
Apr 03, 2017 | 12.28 | 12.51 | 12.28 | 12.50 | 118,139 | +0.17(+1.41%) |
Mar 31, 2017 | 12.22 | 12.36 | 12.22 | 12.33 | 70,512 | +0.10(+0.81%) |
Mar 30, 2017 | 12.23 | 12.26 | 12.20 | 12.23 | 78,474 | -0.01(-0.10%) |
Mar 29, 2017 | 12.25 | 12.27 | 12.22 | 12.24 | 59,485 | +0.02(+0.15%) |
Mar 28, 2017 | 12.17 | 12.30 | 12.14 | 12.22 | 112,838 | +0.06(+0.51%) |
Mar 27, 2017 | 12.19 | 12.22 | 12.12 | 12.16 | 91,176 | -0.04(-0.36%) |
Mar 24, 2017 | 12.19 | 12.24 | 12.15 | 12.20 | 84,514 | +0.02(+0.20%) |
Mar 23, 2017 | 12.18 | 12.23 | 12.13 | 12.18 | 79,575 | +0.00(+0.00%) |
Mar 22, 2017 | 12.21 | 12.24 | 12.13 | 12.18 | 69,158 | -0.03(-0.25%) |
Mar 21, 2017 | 12.24 | 12.25 | 12.18 | 12.21 | 67,389 | -0.04(-0.30%) |
Mar 20, 2017 | 12.25 | 12.31 | 12.22 | 12.25 | 77,017 | +0.01(+0.05%) |
Mar 17, 2017 | 12.23 | 12.25 | 12.18 | 12.24 | 34,903 | +0.04(+0.31%) |
Mar 16, 2017 | 12.14 | 12.20 | 12.08 | 12.20 | 73,669 | +0.11(+0.93%) |
Mar 15, 2017 | 12.10 | 12.21 | 12.07 | 12.09 | 72,060 | +0.02(+0.15%) |
Mar 14, 2017 | 12.09 | 12.09 | 11.95 | 12.07 | 56,834 | -0.04(-0.31%) |
Mar 13, 2017 | 12.08 | 12.14 | 12.06 | 12.11 | 63,161 | +0.06(+0.52%) |
Mar 10, 2017 | 12.05 | 12.05 | 11.95 | 12.05 | 48,758 | +0.07(+0.57%) |
Mar 09, 2017 | 11.92 | 12.00 | 11.92 | 11.98 | 90,826 | +0.03(+0.26%) |
Mar 08, 2017 | 12.32 | 12.32 | 11.92 | 11.95 | 217,756 | -0.41(-3.30%) |
Mar 07, 2017 | 12.35 | 12.38 | 12.33 | 12.36 | 61,437 | -0.02(-0.20%) |
Mar 06, 2017 | 12.32 | 12.39 | 12.28 | 12.38 | 99,008 | +0.07(+0.60%) |
Mar 03, 2017 | 12.33 | 12.37 | 12.26 | 12.31 | 60,567 | -0.03(-0.25%) |
Mar 02, 2017 | 12.34 | 12.37 | 12.31 | 12.34 | 46,858 | +0.01(+0.05%) |
Mar 01, 2017 | 12.29 | 12.36 | 12.29 | 12.33 | 60,602 | +0.02(+0.15%) |
Feb 28, 2017 | 12.31 | 12.33 | 12.28 | 12.31 | 81,630 | +0.04(+0.30%) |
Feb 27, 2017 | 12.23 | 12.30 | 12.23 | 12.28 | 76,018 | +0.02(+0.20%) |
Feb 24, 2017 | 12.19 | 12.27 | 12.19 | 12.25 | 70,436 | +0.03(+0.25%) |
Feb 23, 2017 | 12.21 | 12.26 | 12.15 | 12.22 | 129,132 | +0.07(+0.61%) |
Feb 22, 2017 | 12.14 | 12.21 | 12.13 | 12.15 | 58,938 | -0.02(-0.15%) |
Feb 21, 2017 | 12.10 | 12.20 | 12.10 | 12.16 | 119,499 | +0.07(+0.56%) |
Feb 17, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.15(-1.22%) | |
Feb 16, 2017 | 12.28 | 12.30 | 12.23 | 12.25 | 96,194 | -0.00(-0.04%) |
Feb 15, 2017 | 12.32 | 12.33 | 12.21 | 12.25 | 79,286 | -0.07(-0.60%) |
Feb 14, 2017 | 12.35 | 12.35 | 12.25 | 12.32 | 87,495 | +0.01(+0.05%) |
Feb 13, 2017 | 12.30 | 12.35 | 12.29 | 12.32 | 61,915 | +0.07(+0.61%) |
Feb 10, 2017 | 12.23 | 12.29 | 12.15 | 12.24 | 91,850 | +0.04(+0.30%) |
Feb 09, 2017 | 12.13 | 12.22 | 12.11 | 12.21 | 65,093 | +0.07(+0.61%) |
Feb 08, 2017 | 12.11 | 12.16 | 12.08 | 12.13 | 68,775 | +0.02(+0.20%) |
Feb 07, 2017 | 12.07 | 12.16 | 12.07 | 12.11 | 86,371 | +0.01(+0.05%) |
Feb 06, 2017 | 12.06 | 12.13 | 12.03 | 12.10 | 73,189 | +0.14(+1.13%) |
Feb 03, 2017 | 11.95 | 12.02 | 11.89 | 11.97 | 71,272 | +0.05(+0.44%) |
Feb 02, 2017 | 11.87 | 11.95 | 11.80 | 11.91 | 107,828 | +0.01(+0.07%) |