Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.58 | 12.58 | 12.51 | 12.58 | 102,438 | +0.01(+0.08%) |
Apr 27, 2017 | 12.52 | 12.57 | 12.50 | 12.57 | 78,531 | +0.07(+0.56%) |
Apr 26, 2017 | 12.47 | 12.55 | 12.47 | 12.50 | 108,065 | +0.01(+0.08%) |
Apr 25, 2017 | 12.53 | 12.56 | 12.46 | 12.49 | 146,633 | -0.06(-0.48%) |
Apr 24, 2017 | 12.60 | 12.60 | 12.55 | 12.55 | 93,224 | -0.11(-0.87%) |
Apr 21, 2017 | 12.66 | 12.67 | 12.60 | 12.66 | 134,560 | +0.03(+0.24%) |
Apr 20, 2017 | 12.62 | 12.67 | 12.61 | 12.63 | 84,335 | -0.05(-0.39%) |
Apr 19, 2017 | 12.70 | 12.71 | 12.62 | 12.68 | 95,547 | -0.07(-0.55%) |
Apr 18, 2017 | 12.70 | 12.75 | 12.68 | 12.75 | 78,512 | +0.08(+0.63%) |
Apr 17, 2017 | 12.68 | 12.73 | 12.66 | 12.67 | 124,937 | -0.01(-0.08%) |
Apr 13, 2017 | 12.70 | 12.74 | 12.68 | 12.68 | 92,074 | -0.02(-0.16%) |
Apr 12, 2017 | 12.68 | 12.72 | 12.65 | 12.70 | 105,069 | +0.03(+0.24%) |
Apr 11, 2017 | 12.65 | 12.72 | 12.65 | 12.67 | 135,352 | +0.01(+0.08%) |
Apr 10, 2017 | 12.57 | 12.71 | 12.57 | 12.66 | 161,651 | +0.09(+0.72%) |
Apr 07, 2017 | 12.51 | 12.57 | 12.51 | 12.57 | 77,699 | +0.07(+0.56%) |
Apr 06, 2017 | 12.42 | 12.51 | 12.42 | 12.50 | 93,876 | +0.06(+0.48%) |
Apr 05, 2017 | 12.43 | 12.46 | 12.40 | 12.44 | 140,374 | +0.04(+0.32%) |
Apr 04, 2017 | 12.44 | 12.50 | 12.40 | 12.40 | 207,155 | -0.12(-0.96%) |
Apr 03, 2017 | 12.55 | 12.55 | 12.48 | 12.52 | 124,567 | -0.03(-0.24%) |
Mar 31, 2017 | 12.53 | 12.55 | 12.48 | 12.55 | 79,742 | +0.03(+0.24%) |
Mar 30, 2017 | 12.49 | 12.52 | 12.45 | 12.52 | 93,493 | +0.03(+0.24%) |
Mar 29, 2017 | 12.42 | 12.49 | 12.42 | 12.49 | 115,279 | +0.07(+0.56%) |
Mar 28, 2017 | 12.43 | 12.44 | 12.37 | 12.42 | 106,346 | -0.03(-0.24%) |
Mar 27, 2017 | 12.38 | 12.45 | 12.37 | 12.45 | 100,442 | +0.08(+0.65%) |
Mar 24, 2017 | 12.32 | 12.37 | 12.28 | 12.37 | 92,889 | +0.05(+0.41%) |
Mar 23, 2017 | 12.35 | 12.36 | 12.28 | 12.32 | 108,851 | -0.01(-0.08%) |
Mar 22, 2017 | 12.30 | 12.33 | 12.27 | 12.33 | 204,430 | -0.02(-0.16%) |
Mar 21, 2017 | 12.31 | 12.35 | 12.27 | 12.35 | 138,725 | +0.00(+0.00%) |
Mar 20, 2017 | 12.20 | 12.35 | 12.19 | 12.35 | 93,235 | +0.15(+1.23%) |
Mar 17, 2017 | 12.18 | 12.23 | 12.18 | 12.20 | 209,461 | +0.00(+0.00%) |
Mar 16, 2017 | 12.23 | 12.26 | 12.13 | 12.20 | 118,952 | -0.02(-0.16%) |
Mar 15, 2017 | 12.09 | 12.24 | 12.08 | 12.22 | 145,243 | +0.12(+0.99%) |
Mar 14, 2017 | 12.05 | 12.13 | 12.05 | 12.10 | 153,263 | +0.00(+0.00%) |
Mar 13, 2017 | 12.10 | 12.15 | 12.10 | 12.10 | 86,650 | -0.02(-0.17%) |
Mar 10, 2017 | 12.15 | 12.19 | 12.10 | 12.12 | 115,426 | -0.03(-0.25%) |
Mar 09, 2017 | 12.26 | 12.26 | 12.13 | 12.15 | 251,292 | -0.12(-0.98%) |
Mar 08, 2017 | 12.27 | 12.31 | 12.25 | 12.27 | 108,259 | -0.04(-0.37%) |
Mar 07, 2017 | 12.30 | 12.33 | 12.28 | 12.31 | 126,787 | -0.03(-0.20%) |
Mar 06, 2017 | 12.33 | 12.34 | 12.26 | 12.34 | 139,931 | +0.02(+0.16%) |
Mar 03, 2017 | 12.39 | 12.39 | 12.31 | 12.32 | 120,028 | -0.05(-0.41%) |
Mar 02, 2017 | 12.43 | 12.47 | 12.34 | 12.37 | 232,727 | -0.07(-0.56%) |
Mar 01, 2017 | 12.50 | 12.50 | 12.40 | 12.44 | 165,539 | -0.10(-0.80%) |
Feb 28, 2017 | 12.54 | 12.54 | 12.47 | 12.54 | 164,877 | +0.02(+0.16%) |
Feb 27, 2017 | 12.53 | 12.53 | 12.49 | 12.52 | 132,933 | -0.02(-0.16%) |
Feb 24, 2017 | 12.51 | 12.55 | 12.47 | 12.54 | 106,756 | +0.05(+0.40%) |
Feb 23, 2017 | 12.47 | 12.51 | 12.47 | 12.49 | 119,155 | +0.04(+0.32%) |
Feb 22, 2017 | 12.42 | 12.46 | 12.42 | 12.45 | 143,224 | +0.00(+0.00%) |
Feb 21, 2017 | 12.42 | 12.45 | 12.39 | 12.45 | 146,612 | +0.03(+0.24%) |
Feb 17, 2017 | 12.42 | 12.42 | 12.42 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 12.45 | 12.45 | 12.36 | 12.41 | 161,710 | -0.12(-0.96%) |
Feb 15, 2017 | 12.53 | 12.60 | 12.41 | 12.53 | 276,156 | -0.04(-0.32%) |
Feb 14, 2017 | 12.62 | 12.62 | 12.55 | 12.57 | 128,688 | -0.05(-0.40%) |
Feb 13, 2017 | 12.55 | 12.63 | 12.55 | 12.62 | 104,440 | +0.07(+0.56%) |
Feb 10, 2017 | 12.63 | 12.71 | 12.55 | 12.55 | 136,381 | -0.12(-0.95%) |
Feb 09, 2017 | 12.71 | 12.73 | 12.64 | 12.67 | 92,486 | -0.08(-0.63%) |
Feb 08, 2017 | 12.72 | 12.76 | 12.70 | 12.75 | 63,089 | +0.03(+0.24%) |
Feb 07, 2017 | 12.66 | 12.72 | 12.65 | 12.72 | 120,777 | +0.10(+0.79%) |
Feb 06, 2017 | 12.70 | 12.70 | 12.62 | 12.62 | 151,845 | -0.05(-0.39%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.66 | 12.67 | 68,003 | +0.02(+0.16%) |
Feb 02, 2017 | 12.66 | 12.70 | 12.65 | 12.65 | 75,597 | -0.04(-0.32%) |