Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.14 | 13.26 | 13.00 | 13.01 | 99,701 | -0.12(-0.91%) |
Apr 27, 2017 | 13.26 | 13.29 | 13.02 | 13.13 | 101,354 | -0.15(-1.13%) |
Apr 26, 2017 | 13.28 | 13.41 | 13.20 | 13.28 | 85,806 | -0.01(-0.08%) |
Apr 25, 2017 | 13.34 | 13.43 | 13.20 | 13.29 | 123,686 | -0.03(-0.23%) |
Apr 24, 2017 | 13.50 | 13.59 | 13.22 | 13.32 | 218,971 | -0.17(-1.26%) |
Apr 21, 2017 | 13.33 | 13.53 | 13.32 | 13.49 | 153,445 | +0.19(+1.43%) |
Apr 20, 2017 | 13.52 | 13.55 | 13.25 | 13.30 | 135,348 | -0.18(-1.34%) |
Apr 19, 2017 | 13.50 | 13.57 | 13.44 | 13.48 | 61,982 | +0.05(+0.37%) |
Apr 18, 2017 | 13.65 | 13.67 | 13.20 | 13.43 | 247,228 | -0.28(-2.04%) |
Apr 17, 2017 | 13.98 | 14.06 | 13.65 | 13.71 | 68,782 | -0.25(-1.79%) |
Apr 13, 2017 | 14.01 | 14.09 | 13.66 | 13.96 | 256,204 | -0.11(-0.78%) |
Apr 12, 2017 | 14.01 | 14.13 | 13.96 | 14.07 | 103,666 | +0.04(+0.29%) |
Apr 11, 2017 | 14.13 | 14.24 | 13.92 | 14.03 | 162,909 | -0.09(-0.64%) |
Apr 10, 2017 | 14.20 | 14.20 | 13.58 | 14.12 | 270,973 | -0.07(-0.49%) |
Apr 07, 2017 | 14.27 | 14.50 | 14.06 | 14.19 | 230,600 | -0.12(-0.84%) |
Apr 06, 2017 | 14.40 | 14.52 | 14.00 | 14.31 | 175,687 | -0.09(-0.62%) |
Apr 05, 2017 | 14.37 | 14.70 | 14.37 | 14.40 | 312,629 | +0.09(+0.63%) |
Apr 04, 2017 | 14.48 | 14.56 | 13.90 | 14.31 | 235,835 | -0.13(-0.90%) |
Apr 03, 2017 | 13.47 | 14.90 | 13.47 | 14.44 | 644,358 | +1.03(+7.68%) |
Mar 31, 2017 | 13.25 | 13.45 | 13.13 | 13.41 | 231,048 | +0.14(+1.06%) |
Mar 30, 2017 | 13.13 | 13.33 | 13.06 | 13.27 | 226,877 | +0.14(+1.07%) |
Mar 29, 2017 | 12.97 | 13.19 | 12.93 | 13.13 | 243,000 | +0.12(+0.92%) |
Mar 28, 2017 | 12.99 | 13.10 | 12.92 | 13.01 | 235,311 | +0.06(+0.46%) |
Mar 27, 2017 | 12.72 | 13.00 | 12.62 | 12.95 | 235,168 | +0.18(+1.41%) |
Mar 24, 2017 | 12.70 | 12.95 | 12.53 | 12.77 | 198,988 | -0.01(-0.08%) |
Mar 23, 2017 | 12.65 | 12.87 | 12.65 | 12.78 | 61,756 | +0.06(+0.47%) |
Mar 22, 2017 | 12.84 | 12.90 | 12.41 | 12.72 | 145,918 | -0.14(-1.09%) |
Mar 21, 2017 | 13.04 | 13.13 | 12.81 | 12.86 | 145,843 | -0.14(-1.08%) |
Mar 20, 2017 | 12.95 | 13.02 | 12.89 | 13.00 | 102,238 | +0.06(+0.46%) |
Mar 17, 2017 | 12.95 | 13.10 | 12.90 | 12.94 | 174,387 | -0.01(-0.08%) |
Mar 16, 2017 | 12.83 | 13.04 | 12.83 | 12.95 | 161,306 | +0.15(+1.17%) |
Mar 15, 2017 | 12.80 | 12.91 | 12.59 | 12.80 | 153,386 | +0.02(+0.16%) |
Mar 14, 2017 | 12.85 | 12.90 | 12.61 | 12.78 | 84,723 | -0.08(-0.62%) |
Mar 13, 2017 | 12.90 | 12.99 | 12.81 | 12.86 | 124,423 | -0.05(-0.39%) |
Mar 10, 2017 | 12.80 | 12.92 | 12.70 | 12.91 | 36,852 | +0.17(+1.33%) |
Mar 09, 2017 | 12.63 | 12.98 | 12.54 | 12.74 | 103,580 | +0.12(+0.95%) |
Mar 08, 2017 | 12.50 | 12.74 | 12.46 | 12.62 | 105,104 | +0.10(+0.80%) |
Mar 07, 2017 | 12.48 | 12.54 | 12.40 | 12.52 | 287,114 | +0.00(+0.00%) |
Mar 06, 2017 | 12.62 | 12.72 | 12.30 | 12.52 | 234,805 | -0.15(-1.18%) |
Mar 03, 2017 | 12.77 | 12.86 | 12.61 | 12.67 | 202,213 | -0.11(-0.86%) |
Mar 02, 2017 | 12.97 | 12.98 | 12.75 | 12.78 | 174,660 | -0.09(-0.70%) |
Mar 01, 2017 | 12.98 | 12.99 | 12.72 | 12.87 | 175,289 | -0.04(-0.31%) |
Feb 28, 2017 | 12.90 | 13.03 | 12.75 | 12.91 | 234,593 | -0.08(-0.62%) |
Feb 27, 2017 | 12.72 | 13.00 | 12.60 | 12.99 | 224,003 | +0.31(+2.44%) |
Feb 24, 2017 | 12.65 | 12.72 | 12.38 | 12.68 | 209,827 | +0.02(+0.16%) |
Feb 23, 2017 | 12.59 | 13.20 | 12.59 | 12.66 | 268,856 | +0.17(+1.36%) |
Feb 22, 2017 | 12.59 | 12.76 | 12.43 | 12.49 | 154,617 | -0.14(-1.11%) |
Feb 21, 2017 | 12.81 | 12.89 | 12.53 | 12.63 | 205,445 | -0.10(-0.79%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | -0.41(-3.12%) | |
Feb 16, 2017 | 13.48 | 13.48 | 13.06 | 13.14 | 267,834 | -0.32(-2.38%) |
Feb 15, 2017 | 12.74 | 13.49 | 12.67 | 13.46 | 347,181 | +0.76(+5.98%) |
Feb 14, 2017 | 13.04 | 13.28 | 12.48 | 12.70 | 667,446 | -0.85(-6.27%) |
Feb 13, 2017 | 13.59 | 13.66 | 13.50 | 13.55 | 143,043 | -0.04(-0.29%) |
Feb 10, 2017 | 13.70 | 13.90 | 13.52 | 13.59 | 146,850 | -0.06(-0.44%) |
Feb 09, 2017 | 13.61 | 13.99 | 13.54 | 13.65 | 259,533 | +0.10(+0.74%) |
Feb 08, 2017 | 13.30 | 13.58 | 13.26 | 13.55 | 377,900 | +0.25(+1.88%) |
Feb 07, 2017 | 13.20 | 13.59 | 13.01 | 13.30 | 344,257 | +0.06(+0.45%) |
Feb 06, 2017 | 13.36 | 13.55 | 13.18 | 13.24 | 118,399 | -0.08(-0.60%) |
Feb 03, 2017 | 13.31 | 13.49 | 13.21 | 13.32 | 110,629 | +0.06(+0.45%) |
Feb 02, 2017 | 13.38 | 13.49 | 13.20 | 13.26 | 58,497 | -0.06(-0.45%) |