Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.91 | 12.91 | 12.68 | 12.73 | 52,649 | -0.20(-1.52%) |
Apr 27, 2017 | 12.92 | 13.00 | 12.89 | 12.93 | 173,716 | -0.01(-0.06%) |
Apr 26, 2017 | 12.84 | 13.00 | 12.84 | 12.93 | 309,548 | +0.18(+1.43%) |
Apr 25, 2017 | 12.76 | 12.56 | 12.75 | 253,807 | +0.21(+1.69%) | |
Apr 24, 2017 | 12.53 | 12.55 | 12.50 | 12.54 | 317,073 | +0.25(+2.02%) |
Apr 21, 2017 | 12.38 | 12.38 | 12.25 | 12.29 | 63,790 | -0.11(-0.88%) |
Apr 20, 2017 | 12.41 | 12.41 | 12.30 | 12.40 | 62,715 | +0.01(+0.12%) |
Apr 19, 2017 | 12.55 | 12.55 | 12.33 | 12.38 | 88,625 | -0.09(-0.70%) |
Apr 18, 2017 | 12.35 | 12.48 | 12.35 | 12.47 | 265,400 | +0.12(+1.00%) |
Apr 17, 2017 | 12.37 | 12.38 | 12.20 | 12.35 | 194,905 | -0.31(-2.48%) |
Apr 13, 2017 | 12.59 | 12.76 | 12.59 | 12.66 | 360,970 | +0.07(+0.52%) |
Apr 12, 2017 | 12.50 | 12.71 | 12.50 | 12.60 | 324,685 | +0.04(+0.29%) |
Apr 11, 2017 | 12.79 | 12.79 | 12.50 | 12.56 | 348,943 | -0.30(-2.33%) |
Apr 10, 2017 | 12.89 | 12.99 | 12.84 | 12.86 | 569,150 | +0.00(+0.00%) |
Apr 07, 2017 | 12.77 | 12.92 | 12.77 | 12.86 | 503,358 | +0.15(+1.21%) |
Apr 06, 2017 | 12.77 | 12.77 | 12.61 | 12.71 | 141,986 | -0.20(-1.53%) |
Apr 05, 2017 | 12.92 | 13.01 | 12.90 | 12.90 | 314,321 | +0.01(+0.06%) |
Apr 04, 2017 | 12.85 | 12.91 | 12.84 | 12.90 | 115,848 | +0.02(+0.17%) |
Apr 03, 2017 | 12.92 | 12.95 | 12.82 | 12.87 | 185,547 | -0.08(-0.62%) |
Mar 31, 2017 | 13.08 | 13.08 | 12.87 | 12.95 | 311,114 | -0.18(-1.33%) |
Mar 30, 2017 | 13.06 | 13.14 | 13.06 | 13.13 | 480,022 | +0.03(+0.22%) |
Mar 29, 2017 | 13.13 | 13.13 | 12.98 | 13.10 | 515,598 | +0.31(+2.40%) |
Mar 28, 2017 | 12.67 | 12.82 | 12.57 | 12.79 | 404,668 | +0.20(+1.56%) |
Mar 27, 2017 | 12.30 | 12.65 | 12.30 | 12.60 | 623,800 | +0.23(+1.89%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.29 | 12.36 | 399,171 | +0.03(+0.24%) |
Mar 23, 2017 | 12.32 | 12.41 | 12.28 | 12.33 | 338,338 | +0.03(+0.24%) |
Mar 22, 2017 | 12.22 | 12.35 | 12.20 | 12.30 | 404,712 | +0.20(+1.63%) |
Mar 21, 2017 | 12.44 | 12.44 | 12.09 | 12.11 | 349,120 | -0.35(-2.81%) |
Mar 20, 2017 | 12.30 | 12.49 | 12.30 | 12.46 | 711,525 | +0.12(+1.01%) |
Mar 17, 2017 | 12.33 | 12.59 | 12.26 | 12.33 | 1,746,508 | +0.74(+6.36%) |
Mar 16, 2017 | 11.63 | 11.67 | 11.57 | 11.60 | 299,092 | -0.05(-0.44%) |
Mar 15, 2017 | 11.60 | 11.66 | 11.47 | 11.65 | 343,953 | +0.02(+0.19%) |
Mar 14, 2017 | 11.51 | 11.66 | 11.47 | 11.63 | 432,365 | +0.07(+0.57%) |
Mar 13, 2017 | 11.60 | 11.68 | 11.50 | 11.56 | 397,616 | -0.04(-0.38%) |
Mar 10, 2017 | 11.68 | 11.68 | 11.57 | 11.60 | 232,078 | -0.08(-0.69%) |
Mar 09, 2017 | 11.68 | 11.79 | 11.32 | 11.68 | 423,453 | +0.15(+1.33%) |
Mar 08, 2017 | 11.40 | 11.65 | 11.38 | 11.53 | 122,692 | +0.08(+0.70%) |
Mar 07, 2017 | 11.33 | 11.49 | 11.29 | 11.45 | 204,839 | +0.04(+0.38%) |
Mar 06, 2017 | 11.41 | 11.45 | 11.26 | 11.41 | 189,250 | +0.02(+0.19%) |
Mar 03, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 138,333 | +0.06(+0.52%) |
Mar 02, 2017 | 11.42 | 11.50 | 11.31 | 11.33 | 97,515 | -0.09(-0.77%) |
Mar 01, 2017 | 11.39 | 11.48 | 11.37 | 11.41 | 237,670 | +0.02(+0.19%) |
Feb 28, 2017 | 11.45 | 11.48 | 11.33 | 11.39 | 149,439 | -0.09(-0.76%) |
Feb 27, 2017 | 11.63 | 11.66 | 11.47 | 11.48 | 250,309 | -0.15(-1.32%) |
Feb 24, 2017 | 11.65 | 11.70 | 11.53 | 11.63 | 158,247 | -0.07(-0.56%) |
Feb 23, 2017 | 11.68 | 11.74 | 11.66 | 11.70 | 211,323 | -0.03(-0.25%) |
Feb 22, 2017 | 11.68 | 11.74 | 11.62 | 11.73 | 235,014 | +0.02(+0.19%) |
Feb 21, 2017 | 11.74 | 11.77 | 11.69 | 11.71 | 327,094 | -0.03(-0.25%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.22(+1.90%) | |
Feb 16, 2017 | 11.37 | 11.58 | 11.37 | 11.52 | 158,600 | +0.10(+0.90%) |
Feb 15, 2017 | 11.20 | 11.44 | 11.20 | 11.41 | 140,023 | +0.17(+1.49%) |
Feb 14, 2017 | 11.40 | 11.42 | 11.22 | 11.25 | 197,205 | -0.23(-1.97%) |
Feb 13, 2017 | 11.49 | 11.49 | 11.42 | 11.47 | 104,693 | +0.01(+0.13%) |
Feb 10, 2017 | 11.49 | 11.63 | 11.42 | 11.46 | 383,622 | -0.09(-0.82%) |
Feb 09, 2017 | 11.49 | 11.55 | 11.42 | 11.55 | 174,621 | +0.07(+0.57%) |
Feb 08, 2017 | 11.50 | 11.56 | 11.38 | 11.49 | 122,743 | -0.04(-0.38%) |
Feb 07, 2017 | 11.60 | 11.63 | 11.50 | 11.53 | 268,687 | -0.09(-0.82%) |
Feb 06, 2017 | 11.57 | 11.65 | 11.47 | 11.63 | 167,372 | +0.00(+0.00%) |
Feb 03, 2017 | 11.49 | 11.68 | 11.47 | 11.63 | 462,191 | +0.15(+1.27%) |
Feb 02, 2017 | 11.39 | 11.51 | 11.38 | 11.48 | 235,581 | +0.09(+0.83%) |
Feb 01, 2017 | 11.36 | 11.39 | 11.24 | 11.39 | 100,305 | +0.15(+1.36%) |
Jan 31, 2017 | 11.13 | 11.41 | 11.12 | 11.23 | 62,213 | +0.06(+0.52%) |
Jan 30, 2017 | 11.35 | 11.35 | 11.16 | 11.17 | 69,493 | -0.17(-1.48%) |
Jan 27, 2017 | 11.36 | 11.36 | 11.31 | 11.34 | 44,657 | -0.03(-0.26%) |
Jan 26, 2017 | 11.46 | 11.46 | 11.29 | 11.37 | 43,564 | -0.07(-0.57%) |
Jan 25, 2017 | 11.39 | 11.49 | 11.37 | 11.44 | 203,851 | +0.05(+0.45%) |
Jan 24, 2017 | 11.53 | 11.53 | 11.36 | 11.39 | 144,227 | -0.18(-1.52%) |
Jan 23, 2017 | 11.56 | 11.59 | 11.44 | 11.56 | 184,611 | +0.04(+0.38%) |
Jan 20, 2017 | 11.40 | 11.53 | 11.39 | 11.52 | 102,327 | +0.18(+1.61%) |
Jan 19, 2017 | 11.42 | 11.49 | 11.27 | 11.33 | 165,949 | -0.08(-0.70%) |
Jan 18, 2017 | 11.42 | 11.47 | 11.33 | 11.41 | 147,911 | +0.07(+0.64%) |
Jan 17, 2017 | 11.55 | 11.55 | 11.31 | 11.34 | 126,243 | -0.22(-1.89%) |
Jan 13, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.07(-0.63%) | |
Jan 12, 2017 | 11.68 | 11.82 | 11.55 | 11.63 | 352,492 | -0.12(-0.99%) |
Jan 11, 2017 | 11.44 | 11.79 | 11.41 | 11.75 | 372,138 | +0.40(+3.54%) |
Jan 10, 2017 | 11.31 | 11.46 | 11.03 | 11.35 | 94,751 | -0.20(-1.77%) |
Jan 09, 2017 | 11.53 | 11.57 | 11.41 | 11.55 | 177,294 | +0.04(+0.32%) |
Jan 06, 2017 | 11.08 | 11.52 | 11.08 | 11.52 | 267,660 | +0.51(+4.64%) |
Jan 05, 2017 | 10.87 | 11.08 | 10.85 | 11.01 | 356,940 | +0.28(+2.65%) |
Jan 04, 2017 | 10.80 | 10.94 | 10.58 | 10.72 | 267,666 | -0.14(-1.28%) |
Jan 03, 2017 | 10.58 | 11.24 | 10.58 | 10.86 | 384,291 | +0.56(+5.46%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.57%) | |
Dec 29, 2016 | 10.41 | 10.51 | 10.18 | 10.24 | 142,332 | -0.22(-2.09%) |
Dec 28, 2016 | 10.58 | 10.59 | 10.39 | 10.46 | 70,565 | -0.09(-0.90%) |
Dec 27, 2016 | 10.46 | 10.63 | 10.46 | 10.55 | 51,729 | +0.06(+0.56%) |
Dec 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.05(-0.48%) | |
Dec 22, 2016 | 10.49 | 10.83 | 10.47 | 10.55 | 176,373 | +0.10(+0.98%) |
Dec 21, 2016 | 10.40 | 10.49 | 10.38 | 10.44 | 69,504 | +0.01(+0.07%) |
Dec 20, 2016 | 10.43 | 10.50 | 10.39 | 10.44 | 69,591 | -0.07(-0.63%) |
Dec 19, 2016 | 10.36 | 10.50 | 10.36 | 10.50 | 154,407 | +0.00(+0.00%) |
Dec 16, 2016 | 10.63 | 10.67 | 10.30 | 10.50 | 176,338 | -0.11(-1.03%) |
Dec 15, 2016 | 10.68 | 10.76 | 10.58 | 10.61 | 171,250 | -0.08(-0.75%) |
Dec 14, 2016 | 10.87 | 10.96 | 10.65 | 10.69 | 112,980 | -0.22(-2.01%) |
Dec 13, 2016 | 10.96 | 11.09 | 10.81 | 10.91 | 123,563 | -0.10(-0.93%) |
Dec 12, 2016 | 11.16 | 11.16 | 10.92 | 11.01 | 104,593 | -0.22(-1.95%) |
Dec 09, 2016 | 11.31 | 11.64 | 11.05 | 11.23 | 38,241 | +0.06(+0.52%) |
Dec 08, 2016 | 11.21 | 11.30 | 10.87 | 11.17 | 97,439 | -0.04(-0.32%) |
Dec 07, 2016 | 11.25 | 11.33 | 11.07 | 11.21 | 133,638 | -0.06(-0.52%) |
Dec 06, 2016 | 11.56 | 11.59 | 11.23 | 11.27 | 92,459 | -0.26(-2.28%) |
Dec 05, 2016 | 11.79 | 11.79 | 11.49 | 11.53 | 47,508 | -0.31(-2.65%) |
Dec 02, 2016 | 11.82 | 11.90 | 11.61 | 11.84 | 133,216 | -0.05(-0.43%) |
Dec 01, 2016 | 11.66 | 11.91 | 11.63 | 11.90 | 232,404 | +0.36(+3.10%) |
Nov 30, 2016 | 11.60 | 11.86 | 11.46 | 11.54 | 87,586 | -0.23(-1.92%) |
Nov 29, 2016 | 11.79 | 11.95 | 11.74 | 11.76 | 284,982 | +0.08(+0.69%) |
Nov 28, 2016 | 11.67 | 11.74 | 11.64 | 11.68 | 133,168 | -0.03(-0.25%) |
Nov 25, 2016 | 11.28 | 12.04 | 11.23 | 11.71 | 130,785 | +0.60(+5.44%) |
Nov 23, 2016 | 11.11 | 11.11 | 11.11 | 0 | +0.07(+0.67%) | |
Nov 22, 2016 | 11.16 | 11.18 | 10.92 | 11.03 | 163,021 | -0.09(-0.78%) |
Nov 21, 2016 | 10.75 | 11.22 | 10.75 | 11.12 | 153,032 | +0.37(+3.44%) |
Nov 18, 2016 | 10.36 | 10.85 | 10.36 | 10.75 | 149,973 | +0.45(+4.37%) |
Nov 17, 2016 | 10.34 | 10.45 | 10.15 | 10.30 | 84,067 | +0.01(+0.13%) |
Nov 16, 2016 | 10.29 | 10.33 | 10.08 | 10.29 | 88,904 | -0.06(-0.58%) |
Nov 15, 2016 | 10.42 | 10.52 | 9.846 | 10.35 | 136,744 | -0.17(-1.66%) |
Nov 14, 2016 | 10.52 | 10.76 | 10.42 | 10.52 | 139,139 | +0.01(+0.06%) |
Nov 11, 2016 | 10.18 | 10.64 | 10.18 | 10.52 | 257,886 | +0.57(+5.74%) |
Nov 10, 2016 | 9.408 | 10.25 | 9.408 | 9.946 | 352,850 | +0.34(+3.50%) |
Nov 09, 2016 | 9.865 | 9.865 | 9.583 | 9.610 | 226,155 | -0.38(-3.83%) |
Nov 08, 2016 | 10.21 | 10.21 | 9.919 | 9.993 | 148,797 | -0.27(-2.62%) |
Nov 07, 2016 | 10.42 | 10.50 | 10.08 | 10.26 | 304,111 | -0.04(-0.39%) |
Nov 04, 2016 | 10.38 | 10.62 | 10.11 | 10.30 | 204,219 | -0.05(-0.45%) |
Nov 03, 2016 | 10.87 | 10.89 | 10.32 | 10.35 | 280,527 | -0.62(-5.70%) |
Nov 02, 2016 | 10.97 | 11.16 | 10.86 | 10.97 | 209,491 | -0.05(-0.43%) |