Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.50 | 12.53 | 12.49 | 12.53 | 21,992 | +0.03(+0.24%) |
Apr 27, 2017 | 12.48 | 12.51 | 12.47 | 12.50 | 8,760 | -0.04(-0.32%) |
Apr 26, 2017 | 12.48 | 12.55 | 12.47 | 12.54 | 19,706 | +0.06(+0.48%) |
Apr 25, 2017 | 12.52 | 12.54 | 12.48 | 12.48 | 45,285 | -0.13(-1.03%) |
Apr 24, 2017 | 12.55 | 12.61 | 12.53 | 12.61 | 32,934 | -0.09(-0.67%) |
Apr 21, 2017 | 12.67 | 12.72 | 12.67 | 12.70 | 4,597 | +0.04(+0.30%) |
Apr 20, 2017 | 12.65 | 12.67 | 12.64 | 12.66 | 5,401 | +0.03(+0.21%) |
Apr 19, 2017 | 12.67 | 12.68 | 12.58 | 12.63 | 49,608 | -0.12(-0.94%) |
Apr 18, 2017 | 12.72 | 12.76 | 12.65 | 12.75 | 61,477 | +0.06(+0.47%) |
Apr 17, 2017 | 12.73 | 12.77 | 12.66 | 12.69 | 48,558 | -0.04(-0.31%) |
Apr 13, 2017 | 12.72 | 12.73 | 12.68 | 12.73 | 17,463 | +0.06(+0.47%) |
Apr 12, 2017 | 12.60 | 12.69 | 12.58 | 12.67 | 28,276 | +0.09(+0.72%) |
Apr 11, 2017 | 12.49 | 12.59 | 12.49 | 12.58 | 33,277 | +0.18(+1.45%) |
Apr 10, 2017 | 12.36 | 12.42 | 12.34 | 12.40 | 34,402 | -0.01(-0.08%) |
Apr 07, 2017 | 12.49 | 12.53 | 12.40 | 12.41 | 43,096 | +0.04(+0.32%) |
Apr 06, 2017 | 12.37 | 12.39 | 12.37 | 12.37 | 23,432 | -0.05(-0.40%) |
Apr 05, 2017 | 12.33 | 12.42 | 12.31 | 12.42 | 12,812 | +0.01(+0.08%) |
Apr 04, 2017 | 12.42 | 12.43 | 12.40 | 12.41 | 47,991 | +0.01(+0.08%) |
Apr 03, 2017 | 12.32 | 12.40 | 12.32 | 12.40 | 67,941 | +0.07(+0.57%) |
Mar 31, 2017 | 12.31 | 12.36 | 12.29 | 12.33 | 28,086 | +0.04(+0.31%) |
Mar 30, 2017 | 12.33 | 12.36 | 12.29 | 12.29 | 13,710 | -0.10(-0.79%) |
Mar 29, 2017 | 12.39 | 12.39 | 12.37 | 12.39 | 13,528 | +0.04(+0.32%) |
Mar 28, 2017 | 12.44 | 12.44 | 12.34 | 12.35 | 143,904 | -0.06(-0.48%) |
Mar 27, 2017 | 12.45 | 12.46 | 12.39 | 12.41 | 38,899 | +0.07(+0.60%) |
Mar 24, 2017 | 12.29 | 12.37 | 12.29 | 12.34 | 16,902 | +0.02(+0.13%) |
Mar 23, 2017 | 12.37 | 12.37 | 12.29 | 12.32 | 26,149 | -0.01(-0.08%) |
Mar 22, 2017 | 12.35 | 12.36 | 12.33 | 12.33 | 16,062 | +0.03(+0.24%) |
Mar 21, 2017 | 12.25 | 12.31 | 12.23 | 12.30 | 52,306 | +0.10(+0.81%) |
Mar 20, 2017 | 12.18 | 12.21 | 12.18 | 12.20 | 72,049 | +0.06(+0.50%) |
Mar 17, 2017 | 12.16 | 12.17 | 12.14 | 12.14 | 44,765 | +0.02(+0.17%) |
Mar 16, 2017 | 12.18 | 12.18 | 12.12 | 12.12 | 51,504 | +0.06(+0.50%) |
Mar 15, 2017 | 11.87 | 12.07 | 11.85 | 12.06 | 18,320 | +0.20(+1.69%) |
Mar 14, 2017 | 11.89 | 11.93 | 11.84 | 11.86 | 45,134 | -0.05(-0.42%) |
Mar 13, 2017 | 11.90 | 11.92 | 11.90 | 11.91 | 29,270 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.91 | 11.86 | 11.91 | 19,402 | +0.02(+0.17%) |
Mar 09, 2017 | 11.92 | 11.94 | 11.88 | 11.89 | 15,618 | -0.06(-0.50%) |
Mar 08, 2017 | 11.95 | 11.96 | 11.93 | 11.95 | 106,320 | -0.07(-0.58%) |
Mar 07, 2017 | 12.05 | 12.06 | 12.00 | 12.02 | 37,742 | -0.11(-0.91%) |
Mar 06, 2017 | 12.19 | 12.19 | 12.12 | 12.13 | 148,140 | -0.07(-0.57%) |
Mar 03, 2017 | 12.13 | 12.22 | 12.10 | 12.20 | 57,515 | -0.01(-0.08%) |
Mar 02, 2017 | 12.22 | 12.28 | 12.18 | 12.21 | 150,586 | -0.16(-1.29%) |
Mar 01, 2017 | 12.26 | 12.37 | 12.24 | 12.37 | 29,049 | -0.01(-0.08%) |
Feb 28, 2017 | 12.43 | 12.44 | 12.35 | 12.38 | 75,434 | +0.01(+0.08%) |
Feb 27, 2017 | 12.43 | 12.50 | 12.37 | 12.37 | 113,243 | -0.06(-0.48%) |
Feb 24, 2017 | 12.44 | 12.45 | 12.39 | 12.43 | 32,160 | +0.08(+0.65%) |
Feb 23, 2017 | 12.34 | 12.37 | 12.33 | 12.35 | 39,445 | +0.10(+0.82%) |
Feb 22, 2017 | 12.23 | 12.25 | 12.17 | 12.25 | 24,000 | +0.02(+0.18%) |
Feb 21, 2017 | 12.15 | 12.25 | 12.12 | 12.23 | 25,407 | -0.00(-0.01%) |
Feb 17, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.25 | 12.29 | 12.25 | 12.26 | 21,282 | +0.07(+0.57%) |
Feb 15, 2017 | 12.09 | 12.20 | 12.08 | 12.19 | 49,713 | +0.04(+0.33%) |
Feb 14, 2017 | 12.21 | 12.44 | 12.09 | 12.15 | 27,162 | +0.03(+0.25%) |
Feb 13, 2017 | 12.13 | 12.14 | 12.07 | 12.12 | 76,566 | -0.09(-0.74%) |
Feb 10, 2017 | 12.12 | 12.23 | 12.12 | 12.21 | 79,518 | +0.03(+0.25%) |
Feb 09, 2017 | 12.29 | 12.29 | 12.17 | 12.18 | 29,702 | -0.09(-0.73%) |
Feb 08, 2017 | 12.26 | 12.30 | 12.23 | 12.27 | 36,735 | +0.08(+0.66%) |
Feb 07, 2017 | 12.19 | 12.22 | 12.17 | 12.19 | 55,343 | -0.03(-0.23%) |
Feb 06, 2017 | 12.15 | 12.22 | 12.13 | 12.22 | 50,347 | +0.17(+1.39%) |
Feb 03, 2017 | 12.01 | 12.07 | 12.01 | 12.05 | 25,473 | +0.03(+0.25%) |
Feb 02, 2017 | 12.08 | 12.10 | 12.01 | 12.02 | 29,327 | +0.07(+0.59%) |