Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.01 | 13.24 | 12.88 | 12.99 | 26,960 | -0.05(-0.38%) |
Apr 27, 2017 | 13.15 | 13.40 | 12.99 | 13.04 | 20,772 | -0.05(-0.38%) |
Apr 26, 2017 | 13.16 | 13.20 | 12.77 | 13.09 | 42,770 | +0.16(+1.24%) |
Apr 25, 2017 | 12.31 | 13.20 | 12.31 | 12.93 | 35,594 | +0.69(+5.64%) |
Apr 24, 2017 | 12.20 | 12.49 | 12.00 | 12.24 | 23,546 | +0.01(+0.08%) |
Apr 21, 2017 | 12.17 | 12.45 | 11.87 | 12.23 | 19,711 | +0.06(+0.49%) |
Apr 20, 2017 | 12.07 | 12.45 | 11.94 | 12.17 | 16,973 | +0.17(+1.42%) |
Apr 19, 2017 | 11.82 | 12.10 | 11.70 | 12.00 | 77,938 | +0.18(+1.52%) |
Apr 18, 2017 | 11.67 | 11.98 | 11.53 | 11.82 | 30,134 | +0.03(+0.25%) |
Apr 17, 2017 | 11.61 | 11.88 | 11.33 | 11.79 | 35,055 | +0.30(+2.61%) |
Apr 13, 2017 | 11.15 | 11.69 | 11.15 | 11.49 | 41,203 | +0.28(+2.50%) |
Apr 12, 2017 | 11.37 | 11.49 | 11.12 | 11.21 | 15,858 | -0.15(-1.32%) |
Apr 11, 2017 | 11.23 | 11.95 | 11.19 | 11.36 | 31,170 | +0.12(+1.07%) |
Apr 10, 2017 | 11.00 | 11.74 | 11.00 | 11.24 | 34,272 | +0.23(+2.09%) |
Apr 07, 2017 | 11.18 | 11.18 | 10.98 | 11.01 | 6,156 | -0.16(-1.43%) |
Apr 06, 2017 | 11.10 | 11.23 | 10.90 | 11.17 | 45,622 | +0.16(+1.45%) |
Apr 05, 2017 | 11.45 | 12.04 | 10.92 | 11.01 | 96,092 | -0.33(-2.91%) |
Apr 04, 2017 | 11.32 | 11.48 | 10.99 | 11.34 | 50,058 | +0.09(+0.80%) |
Apr 03, 2017 | 11.55 | 11.86 | 10.91 | 11.25 | 33,195 | -0.49(-4.17%) |
Mar 31, 2017 | 11.49 | 11.75 | 11.35 | 11.74 | 47,436 | +0.18(+1.56%) |
Mar 30, 2017 | 11.65 | 11.73 | 11.18 | 11.56 | 20,619 | -0.06(-0.52%) |
Mar 29, 2017 | 11.24 | 11.94 | 11.07 | 11.62 | 39,733 | +0.26(+2.29%) |
Mar 28, 2017 | 11.73 | 12.03 | 11.19 | 11.36 | 16,177 | -0.52(-4.38%) |
Mar 27, 2017 | 11.28 | 11.92 | 11.10 | 11.88 | 30,567 | +0.35(+3.04%) |
Mar 24, 2017 | 11.54 | 11.74 | 11.33 | 11.53 | 34,337 | +0.19(+1.68%) |
Mar 23, 2017 | 11.36 | 11.81 | 11.26 | 11.34 | 67,036 | -0.07(-0.61%) |
Mar 22, 2017 | 11.52 | 11.52 | 10.86 | 11.41 | 41,534 | -0.04(-0.35%) |
Mar 21, 2017 | 12.47 | 12.49 | 11.37 | 11.45 | 61,750 | -0.59(-4.90%) |
Mar 20, 2017 | 12.28 | 12.35 | 11.84 | 12.04 | 56,026 | -0.19(-1.55%) |
Mar 17, 2017 | 12.26 | 12.61 | 12.10 | 12.23 | 35,687 | -0.06(-0.49%) |
Mar 16, 2017 | 12.40 | 12.58 | 12.13 | 12.29 | 19,264 | -0.07(-0.57%) |
Mar 15, 2017 | 12.30 | 12.49 | 12.04 | 12.36 | 18,544 | +0.21(+1.73%) |
Mar 14, 2017 | 12.38 | 12.38 | 12.12 | 12.15 | 15,186 | -0.25(-2.02%) |
Mar 13, 2017 | 12.61 | 12.93 | 12.36 | 12.40 | 34,655 | -0.25(-1.98%) |
Mar 10, 2017 | 12.20 | 12.78 | 12.09 | 12.65 | 37,259 | +0.59(+4.89%) |
Mar 09, 2017 | 12.11 | 12.46 | 12.02 | 12.06 | 31,709 | +0.02(+0.17%) |
Mar 08, 2017 | 11.90 | 12.41 | 11.90 | 12.04 | 33,917 | +0.20(+1.69%) |
Mar 07, 2017 | 11.70 | 12.01 | 11.32 | 11.84 | 328,845 | +0.22(+1.89%) |
Mar 06, 2017 | 11.89 | 11.89 | 11.32 | 11.62 | 247,387 | -0.13(-1.11%) |
Mar 03, 2017 | 12.08 | 12.33 | 11.65 | 11.75 | 74,419 | -0.21(-1.76%) |
Mar 02, 2017 | 11.68 | 12.49 | 11.67 | 11.96 | 40,241 | +0.20(+1.70%) |
Mar 01, 2017 | 11.05 | 11.88 | 10.71 | 11.76 | 110,260 | +0.86(+7.89%) |
Feb 28, 2017 | 11.39 | 11.39 | 10.82 | 10.90 | 33,425 | -0.33(-2.94%) |
Feb 27, 2017 | 11.18 | 11.47 | 11.05 | 11.23 | 15,215 | +0.12(+1.08%) |
Feb 24, 2017 | 10.85 | 11.19 | 10.76 | 11.11 | 29,773 | +0.27(+2.49%) |
Feb 23, 2017 | 10.85 | 11.41 | 10.56 | 10.84 | 141,000 | -0.01(-0.09%) |
Feb 22, 2017 | 11.20 | 11.30 | 10.75 | 10.85 | 52,759 | -0.36(-3.21%) |
Feb 21, 2017 | 11.31 | 11.38 | 11.09 | 11.21 | 17,086 | +0.01(+0.09%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.11(+0.99%) | |
Feb 16, 2017 | 11.16 | 11.29 | 11.01 | 11.09 | 24,310 | -0.10(-0.89%) |
Feb 15, 2017 | 10.91 | 11.45 | 10.77 | 11.19 | 40,263 | +0.35(+3.23%) |
Feb 14, 2017 | 10.90 | 10.98 | 10.58 | 10.84 | 63,553 | +0.01(+0.09%) |
Feb 13, 2017 | 10.94 | 11.01 | 10.71 | 10.83 | 60,480 | -0.03(-0.28%) |
Feb 10, 2017 | 10.46 | 10.94 | 10.46 | 10.86 | 106,309 | +0.44(+4.22%) |
Feb 09, 2017 | 10.51 | 10.58 | 10.30 | 10.42 | 155,030 | -0.08(-0.76%) |
Feb 08, 2017 | 10.53 | 10.53 | 10.39 | 10.50 | 192,630 | +0.03(+0.29%) |
Feb 07, 2017 | 10.66 | 10.71 | 10.44 | 10.47 | 48,446 | -0.20(-1.87%) |
Feb 06, 2017 | 10.80 | 10.95 | 10.55 | 10.67 | 288,796 | -0.28(-2.56%) |
Feb 03, 2017 | 11.03 | 11.03 | 10.77 | 10.95 | 109,974 | -0.06(-0.54%) |
Feb 02, 2017 | 10.88 | 11.08 | 10.85 | 11.01 | 182,331 | +0.11(+1.01%) |