Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.93 | 13.09 | 12.91 | 13.09 | 1,834 | +0.10(+0.76%) |
Apr 27, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 684 | -0.00(-0.02%) |
Apr 26, 2017 | 13.00 | 13.08 | 12.99 | 12.99 | 17,324 | -0.00(-0.00%) |
Apr 25, 2017 | 13.03 | 13.03 | 12.91 | 12.99 | 19,683 | -0.10(-0.73%) |
Apr 24, 2017 | 13.17 | 13.17 | 12.84 | 13.09 | 3,234 | +0.26(+2.04%) |
Apr 21, 2017 | 12.97 | 13.15 | 12.83 | 12.83 | 3,093 | -0.25(-1.90%) |
Apr 19, 2017 | 13.08 | 13.08 | 13.08 | 33 | -0.09(-0.69%) | |
Apr 18, 2017 | 12.83 | 13.17 | 12.83 | 13.17 | 4,281 | +0.08(+0.59%) |
Apr 17, 2017 | 12.95 | 13.09 | 12.95 | 13.09 | 688 | +0.29(+2.25%) |
Apr 13, 2017 | 13.09 | 13.18 | 12.80 | 12.80 | 12,886 | -0.28(-2.14%) |
Apr 12, 2017 | 12.89 | 13.08 | 12.89 | 13.08 | 802 | +0.30(+2.32%) |
Apr 11, 2017 | 12.70 | 12.86 | 12.70 | 12.78 | 13,227 | +0.13(+1.03%) |
Apr 10, 2017 | 12.91 | 12.91 | 12.61 | 12.65 | 2,018 | -0.09(-0.68%) |
Apr 07, 2017 | 12.74 | 12.74 | 12.74 | 12.74 | 827 | -0.06(-0.48%) |
Apr 06, 2017 | 12.61 | 12.80 | 12.61 | 12.80 | 7,742 | -0.03(-0.20%) |
Apr 04, 2017 | 12.83 | 12.83 | 12.83 | 348 | +0.04(+0.34%) | |
Apr 03, 2017 | 12.70 | 12.78 | 12.70 | 12.78 | 16,706 | +0.09(+0.68%) |
Mar 31, 2017 | 12.61 | 12.70 | 12.57 | 12.70 | 20,798 | +0.09(+0.69%) |
Mar 30, 2017 | 12.60 | 12.61 | 12.60 | 12.61 | 1,149 | +0.26(+2.11%) |
Mar 28, 2017 | 12.35 | 12.35 | 12.35 | 0 | -0.32(-2.54%) | |
Mar 27, 2017 | 12.65 | 12.70 | 12.44 | 12.67 | 1,545 | +0.06(+0.48%) |
Mar 24, 2017 | 12.61 | 12.61 | 12.61 | 12.61 | 126 | -0.04(-0.34%) |
Mar 22, 2017 | 12.65 | 12.65 | 12.65 | 39 | -0.13(-1.02%) | |
Mar 21, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 354 | -0.07(-0.51%) |
Mar 20, 2017 | 12.85 | 12.85 | 12.85 | 12.85 | 226 | +0.07(+0.51%) |
Mar 17, 2017 | 12.78 | 12.96 | 12.70 | 12.78 | 10,815 | +0.13(+1.03%) |
Mar 15, 2017 | 12.65 | 12.65 | 12.65 | 0 | -0.01(-0.07%) | |
Mar 14, 2017 | 12.95 | 12.95 | 12.65 | 12.66 | 1,774 | +0.01(+0.07%) |
Mar 10, 2017 | 12.65 | 12.65 | 12.65 | 25 | -0.14(-1.09%) | |
Mar 09, 2017 | 12.78 | 12.80 | 12.78 | 12.79 | 932 | -0.24(-1.87%) |
Mar 08, 2017 | 13.04 | 13.04 | 12.78 | 13.04 | 822 | +0.02(+0.16%) |
Mar 06, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.14(+1.10%) | |
Mar 03, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 265 | -0.02(-0.18%) |
Mar 02, 2017 | 12.97 | 12.97 | 12.81 | 12.90 | 2,568 | +0.03(+0.27%) |
Mar 01, 2017 | 12.85 | 12.86 | 12.85 | 12.86 | 1,438 | -0.02(-0.14%) |
Feb 28, 2017 | 12.70 | 12.88 | 12.70 | 12.88 | 595 | -0.11(-0.87%) |
Feb 27, 2017 | 13.00 | 13.04 | 12.67 | 12.99 | 3,456 | +0.09(+0.67%) |
Feb 24, 2017 | 12.92 | 12.92 | 12.90 | 12.90 | 986 | -0.18(-1.40%) |
Feb 22, 2017 | 13.09 | 13.09 | 13.09 | 71 | -0.03(-0.27%) | |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.20(+1.55%) | |
Feb 15, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.11(-0.85%) | |
Feb 14, 2017 | 12.84 | 13.03 | 12.83 | 13.03 | 1,523 | -0.01(-0.08%) |
Feb 13, 2017 | 12.60 | 13.21 | 12.60 | 13.04 | 7,204 | +0.04(+0.29%) |
Feb 10, 2017 | 12.56 | 13.01 | 12.55 | 13.01 | 6,829 | +0.55(+4.39%) |
Feb 09, 2017 | 12.46 | 12.46 | 12.46 | 12.46 | 120 | +0.15(+1.19%) |
Feb 08, 2017 | 12.17 | 12.35 | 12.17 | 12.31 | 739 | -0.16(-1.26%) |
Feb 07, 2017 | 12.44 | 12.50 | 12.34 | 12.47 | 6,799 | +0.02(+0.18%) |
Feb 06, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 243 | +0.04(+0.31%) |
Feb 03, 2017 | 12.17 | 12.41 | 12.17 | 12.41 | 2,704 | -0.02(-0.13%) |
Feb 02, 2017 | 12.21 | 12.43 | 12.21 | 12.43 | 1,091 | -0.01(-0.08%) |