Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.26 | 13.32 | 13.11 | 13.17 | 1,244,402 | -0.10(-0.75%) |
Apr 27, 2017 | 13.15 | 13.38 | 13.05 | 13.27 | 1,210,694 | +0.12(+0.91%) |
Apr 26, 2017 | 13.20 | 13.29 | 13.09 | 13.15 | 841,757 | -0.07(-0.53%) |
Apr 25, 2017 | 12.89 | 13.28 | 12.77 | 13.22 | 1,123,520 | +0.37(+2.88%) |
Apr 24, 2017 | 12.93 | 12.98 | 12.74 | 12.85 | 853,884 | +0.05(+0.39%) |
Apr 21, 2017 | 12.81 | 12.85 | 12.66 | 12.80 | 500,510 | -0.03(-0.23%) |
Apr 20, 2017 | 12.82 | 12.92 | 12.79 | 12.83 | 471,785 | -0.05(-0.39%) |
Apr 19, 2017 | 12.86 | 12.92 | 12.82 | 12.88 | 538,401 | +0.02(+0.16%) |
Apr 18, 2017 | 12.83 | 12.94 | 12.67 | 12.86 | 591,107 | +0.05(+0.39%) |
Apr 17, 2017 | 12.70 | 12.86 | 12.64 | 12.81 | 2,266,582 | +0.16(+1.26%) |
Apr 13, 2017 | 12.72 | 12.81 | 12.60 | 12.65 | 1,109,261 | -0.06(-0.47%) |
Apr 12, 2017 | 12.62 | 12.77 | 12.53 | 12.71 | 611,897 | +0.07(+0.55%) |
Apr 11, 2017 | 12.61 | 12.65 | 12.49 | 12.64 | 836,664 | +0.02(+0.16%) |
Apr 10, 2017 | 12.31 | 12.67 | 12.28 | 12.62 | 579,600 | +0.30(+2.44%) |
Apr 07, 2017 | 12.30 | 12.34 | 12.07 | 12.32 | 722,833 | +0.11(+0.90%) |
Apr 06, 2017 | 12.03 | 12.30 | 12.00 | 12.21 | 737,098 | +0.20(+1.67%) |
Apr 05, 2017 | 12.13 | 12.28 | 12.01 | 12.01 | 1,001,171 | -0.09(-0.74%) |
Apr 04, 2017 | 12.24 | 12.24 | 11.94 | 12.10 | 871,713 | -0.15(-1.22%) |
Apr 03, 2017 | 12.32 | 12.35 | 12.14 | 12.25 | 785,219 | -0.11(-0.89%) |
Mar 31, 2017 | 12.42 | 12.60 | 12.36 | 12.36 | 1,182,612 | -0.07(-0.56%) |
Mar 30, 2017 | 12.26 | 12.51 | 12.24 | 12.43 | 851,964 | +0.13(+1.06%) |
Mar 29, 2017 | 12.08 | 12.34 | 12.08 | 12.30 | 1,006,015 | +0.16(+1.32%) |
Mar 28, 2017 | 12.16 | 12.22 | 11.95 | 12.14 | 1,028,156 | -0.01(-0.08%) |
Mar 27, 2017 | 12.10 | 12.24 | 12.02 | 12.15 | 644,859 | +0.05(+0.41%) |
Mar 24, 2017 | 12.09 | 12.20 | 12.05 | 12.10 | 1,002,523 | -0.01(-0.08%) |
Mar 23, 2017 | 12.09 | 12.27 | 12.05 | 12.11 | 825,957 | +0.00(+0.00%) |
Mar 22, 2017 | 12.11 | 12.14 | 11.99 | 12.11 | 698,809 | -0.02(-0.16%) |
Mar 21, 2017 | 12.16 | 12.32 | 11.90 | 12.13 | 1,319,271 | -0.03(-0.25%) |
Mar 20, 2017 | 12.18 | 12.23 | 12.03 | 12.16 | 1,541,870 | +0.02(+0.16%) |
Mar 17, 2017 | 12.26 | 12.27 | 12.11 | 12.14 | 659,560 | -0.10(-0.82%) |
Mar 16, 2017 | 12.15 | 12.38 | 12.14 | 12.24 | 1,335,011 | +0.14(+1.16%) |
Mar 15, 2017 | 11.79 | 12.11 | 11.64 | 12.10 | 1,003,111 | +0.30(+2.54%) |
Mar 14, 2017 | 11.76 | 11.86 | 11.58 | 11.80 | 1,030,433 | -0.02(-0.17%) |
Mar 13, 2017 | 12.26 | 12.30 | 11.78 | 11.82 | 1,692,120 | -0.46(-3.75%) |
Mar 10, 2017 | 11.76 | 12.31 | 11.76 | 12.28 | 1,637,408 | +0.54(+4.60%) |
Mar 09, 2017 | 11.65 | 11.82 | 11.61 | 11.74 | 1,212,844 | +0.12(+1.03%) |
Mar 08, 2017 | 11.16 | 11.63 | 11.00 | 11.62 | 1,967,539 | +0.54(+4.87%) |
Mar 07, 2017 | 11.04 | 11.16 | 10.91 | 11.08 | 1,904,798 | +0.03(+0.27%) |
Mar 06, 2017 | 10.88 | 11.14 | 10.75 | 11.05 | 2,085,394 | +0.23(+2.13%) |
Mar 03, 2017 | 10.61 | 10.88 | 10.56 | 10.82 | 1,914,758 | +0.26(+2.46%) |
Mar 02, 2017 | 10.56 | 10.60 | 10.45 | 10.56 | 1,453,597 | -0.01(-0.09%) |
Mar 01, 2017 | 10.67 | 10.68 | 10.44 | 10.57 | 2,011,864 | -0.09(-0.84%) |
Feb 28, 2017 | 10.68 | 10.76 | 10.59 | 10.66 | 1,097,784 | -0.05(-0.47%) |
Feb 27, 2017 | 10.88 | 10.90 | 10.65 | 10.71 | 1,384,544 | -0.21(-1.92%) |
Feb 24, 2017 | 11.50 | 11.50 | 10.77 | 10.92 | 2,400,998 | -0.67(-5.78%) |
Feb 23, 2017 | 11.69 | 12.00 | 11.54 | 11.59 | 2,320,084 | -0.06(-0.52%) |
Feb 22, 2017 | 11.32 | 11.67 | 11.20 | 11.65 | 1,358,371 | +0.33(+2.92%) |
Feb 21, 2017 | 11.11 | 11.37 | 11.07 | 11.32 | 649,046 | +0.24(+2.17%) |
Feb 17, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 10.91 | 11.05 | 10.65 | 11.05 | 897,640 | +0.11(+1.01%) |
Feb 15, 2017 | 10.75 | 11.05 | 10.70 | 10.94 | 616,848 | +0.16(+1.48%) |
Feb 14, 2017 | 10.83 | 10.87 | 10.71 | 10.78 | 567,609 | -0.04(-0.37%) |
Feb 13, 2017 | 10.83 | 10.88 | 10.69 | 10.82 | 359,305 | +0.02(+0.19%) |
Feb 10, 2017 | 10.75 | 10.90 | 10.70 | 10.80 | 456,440 | +0.04(+0.37%) |
Feb 09, 2017 | 10.67 | 10.80 | 10.57 | 10.76 | 1,005,878 | +0.09(+0.84%) |
Feb 08, 2017 | 10.55 | 10.76 | 10.49 | 10.67 | 538,795 | +0.10(+0.95%) |
Feb 07, 2017 | 10.52 | 10.62 | 10.47 | 10.57 | 413,408 | -0.01(-0.09%) |
Feb 06, 2017 | 10.68 | 10.68 | 10.51 | 10.58 | 335,784 | -0.12(-1.12%) |
Feb 03, 2017 | 10.59 | 10.78 | 10.54 | 10.70 | 342,130 | +0.20(+1.90%) |
Feb 02, 2017 | 10.50 | 10.54 | 10.41 | 10.50 | 874,006 | +0.07(+0.67%) |