Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.99 | 12.05 | 11.98 | 12.05 | 53,393 | +0.09(+0.75%) |
Apr 27, 2017 | 11.97 | 12.00 | 11.96 | 11.96 | 55,945 | -0.02(-0.17%) |
Apr 26, 2017 | 11.96 | 12.01 | 11.93 | 11.98 | 73,404 | -0.03(-0.25%) |
Apr 25, 2017 | 11.94 | 12.01 | 11.93 | 12.01 | 107,038 | +0.08(+0.67%) |
Apr 24, 2017 | 11.94 | 11.95 | 11.92 | 11.93 | 82,806 | +0.04(+0.34%) |
Apr 21, 2017 | 11.95 | 11.95 | 11.83 | 11.89 | 82,241 | -0.05(-0.42%) |
Apr 20, 2017 | 11.89 | 11.94 | 11.87 | 11.94 | 81,272 | +0.06(+0.51%) |
Apr 19, 2017 | 11.89 | 11.91 | 11.85 | 11.88 | 59,954 | -0.07(-0.59%) |
Apr 18, 2017 | 11.86 | 11.95 | 11.80 | 11.95 | 56,872 | +0.08(+0.67%) |
Apr 17, 2017 | 11.90 | 11.90 | 11.83 | 11.87 | 28,221 | +0.04(+0.34%) |
Apr 13, 2017 | 11.83 | 11.86 | 11.80 | 11.83 | 29,023 | +0.04(+0.34%) |
Apr 12, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 33,401 | -0.19(-1.59%) |
Apr 11, 2017 | 11.93 | 11.98 | 11.91 | 11.98 | 97,452 | +0.07(+0.59%) |
Apr 10, 2017 | 11.89 | 11.94 | 11.89 | 11.91 | 52,297 | +0.03(+0.25%) |
Apr 07, 2017 | 11.84 | 11.90 | 11.84 | 11.88 | 63,560 | +0.03(+0.25%) |
Apr 06, 2017 | 11.90 | 11.94 | 11.85 | 11.85 | 36,770 | -0.05(-0.42%) |
Apr 05, 2017 | 11.92 | 11.93 | 11.85 | 11.90 | 45,539 | +0.02(+0.17%) |
Apr 04, 2017 | 11.89 | 11.89 | 11.86 | 11.88 | 35,848 | +0.00(+0.00%) |
Apr 03, 2017 | 11.95 | 11.95 | 11.86 | 11.88 | 83,766 | +0.00(+0.00%) |
Mar 31, 2017 | 11.93 | 11.94 | 11.87 | 11.88 | 57,083 | -0.01(-0.08%) |
Mar 30, 2017 | 11.91 | 11.91 | 11.85 | 11.89 | 44,988 | +0.02(+0.17%) |
Mar 29, 2017 | 11.78 | 11.90 | 11.75 | 11.87 | 104,779 | +0.12(+1.02%) |
Mar 28, 2017 | 11.67 | 11.76 | 11.67 | 11.75 | 48,345 | +0.10(+0.86%) |
Mar 27, 2017 | 11.65 | 11.67 | 11.63 | 11.65 | 28,733 | -0.05(-0.43%) |
Mar 24, 2017 | 11.65 | 11.70 | 11.63 | 11.70 | 25,122 | +0.07(+0.60%) |
Mar 23, 2017 | 11.64 | 11.66 | 11.58 | 11.63 | 47,145 | -0.02(-0.17%) |
Mar 22, 2017 | 11.61 | 11.66 | 11.54 | 11.65 | 36,302 | +0.04(+0.34%) |
Mar 21, 2017 | 11.73 | 11.73 | 11.55 | 11.61 | 53,231 | -0.11(-0.94%) |
Mar 20, 2017 | 11.70 | 11.73 | 11.68 | 11.72 | 54,363 | +0.02(+0.17%) |
Mar 17, 2017 | 11.71 | 11.74 | 11.70 | 11.70 | 43,063 | +0.01(+0.09%) |
Mar 16, 2017 | 11.72 | 11.73 | 11.65 | 11.69 | 32,959 | -0.02(-0.17%) |
Mar 15, 2017 | 11.54 | 11.71 | 11.52 | 11.71 | 55,811 | +0.23(+2.00%) |
Mar 14, 2017 | 11.41 | 11.52 | 11.41 | 11.48 | 58,391 | -0.12(-1.03%) |
Mar 13, 2017 | 11.61 | 11.67 | 11.55 | 11.60 | 77,019 | +0.01(+0.09%) |
Mar 10, 2017 | 11.84 | 11.84 | 11.59 | 11.59 | 61,571 | -0.21(-1.78%) |
Mar 09, 2017 | 11.87 | 11.87 | 11.61 | 11.80 | 195,989 | -0.09(-0.76%) |
Mar 08, 2017 | 11.98 | 11.98 | 11.88 | 11.89 | 91,249 | -0.12(-1.00%) |
Mar 07, 2017 | 12.03 | 12.05 | 11.96 | 12.01 | 89,724 | -0.05(-0.41%) |
Mar 06, 2017 | 12.12 | 12.12 | 11.97 | 12.06 | 94,911 | -0.03(-0.25%) |
Mar 03, 2017 | 12.11 | 12.13 | 12.08 | 12.09 | 32,820 | -0.02(-0.17%) |
Mar 02, 2017 | 12.08 | 12.14 | 12.07 | 12.11 | 59,102 | +0.01(+0.08%) |
Mar 01, 2017 | 12.20 | 12.20 | 12.07 | 12.10 | 114,118 | +0.03(+0.25%) |
Feb 28, 2017 | 12.01 | 12.08 | 12.01 | 12.07 | 64,607 | +0.06(+0.50%) |
Feb 27, 2017 | 12.02 | 12.04 | 12.00 | 12.01 | 40,211 | +0.00(+0.00%) |
Feb 24, 2017 | 11.98 | 12.01 | 11.98 | 12.01 | 78,194 | +0.00(+0.00%) |
Feb 23, 2017 | 11.97 | 12.04 | 11.97 | 12.01 | 92,322 | +0.07(+0.59%) |
Feb 22, 2017 | 11.94 | 11.97 | 11.93 | 11.94 | 47,895 | +0.00(+0.00%) |
Feb 21, 2017 | 11.92 | 11.98 | 11.92 | 11.94 | 60,317 | +0.03(+0.25%) |
Feb 17, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.05(-0.42%) | |
Feb 16, 2017 | 12.02 | 12.02 | 11.91 | 11.96 | 71,430 | -0.03(-0.25%) |
Feb 15, 2017 | 11.96 | 11.99 | 11.95 | 11.99 | 49,678 | +0.02(+0.17%) |
Feb 14, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 107,564 | -0.03(-0.25%) |
Feb 13, 2017 | 12.05 | 12.05 | 11.99 | 12.00 | 66,282 | -0.05(-0.41%) |
Feb 10, 2017 | 12.01 | 12.05 | 12.00 | 12.05 | 53,390 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.04 | 11.97 | 11.97 | 46,909 | -0.03(-0.25%) |
Feb 08, 2017 | 12.01 | 12.01 | 11.96 | 12.00 | 75,220 | -0.02(-0.17%) |
Feb 07, 2017 | 12.00 | 12.02 | 11.97 | 12.02 | 47,954 | +0.03(+0.25%) |
Feb 06, 2017 | 11.96 | 12.00 | 11.95 | 11.99 | 52,337 | -0.01(-0.08%) |
Feb 03, 2017 | 11.98 | 12.00 | 11.93 | 12.00 | 88,054 | +0.05(+0.42%) |
Feb 02, 2017 | 11.92 | 11.95 | 11.90 | 11.95 | 74,251 | +0.01(+0.08%) |