Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.68 | 13.68 | 13.11 | 13.13 | 816,615 | -0.53(-3.90%) |
Apr 27, 2017 | 13.76 | 13.84 | 13.64 | 13.66 | 668,759 | -0.05(-0.35%) |
Apr 26, 2017 | 13.54 | 13.86 | 13.51 | 13.71 | 902,235 | +0.14(+1.05%) |
Apr 25, 2017 | 13.45 | 13.63 | 13.42 | 13.57 | 748,978 | +0.16(+1.18%) |
Apr 24, 2017 | 13.44 | 13.48 | 13.23 | 13.41 | 1,071,775 | +0.09(+0.66%) |
Apr 21, 2017 | 13.30 | 13.41 | 13.22 | 13.32 | 1,380,454 | +0.08(+0.60%) |
Apr 20, 2017 | 13.14 | 13.24 | 13.01 | 13.24 | 867,719 | +0.11(+0.85%) |
Apr 19, 2017 | 13.02 | 13.26 | 13.02 | 13.13 | 971,942 | +0.13(+1.04%) |
Apr 18, 2017 | 12.98 | 13.03 | 12.91 | 12.99 | 851,496 | +0.02(+0.12%) |
Apr 17, 2017 | 12.91 | 12.98 | 12.87 | 12.98 | 562,263 | +0.10(+0.80%) |
Apr 13, 2017 | 12.74 | 12.89 | 12.70 | 12.87 | 1,034,825 | +0.16(+1.25%) |
Apr 12, 2017 | 12.68 | 12.73 | 12.45 | 12.72 | 1,045,554 | +0.02(+0.19%) |
Apr 11, 2017 | 12.52 | 12.69 | 12.48 | 12.69 | 542,175 | +0.17(+1.33%) |
Apr 10, 2017 | 12.34 | 12.58 | 12.30 | 12.52 | 523,254 | +0.17(+1.41%) |
Apr 07, 2017 | 12.48 | 12.56 | 12.33 | 12.35 | 873,630 | -0.15(-1.21%) |
Apr 06, 2017 | 12.35 | 12.52 | 12.23 | 12.50 | 468,813 | +0.16(+1.29%) |
Apr 05, 2017 | 12.43 | 12.52 | 12.34 | 12.34 | 626,900 | -0.06(-0.45%) |
Apr 04, 2017 | 12.37 | 12.51 | 12.32 | 12.40 | 738,865 | +0.01(+0.06%) |
Apr 03, 2017 | 12.69 | 12.69 | 12.28 | 12.39 | 866,905 | -0.30(-2.38%) |
Mar 31, 2017 | 12.63 | 12.79 | 12.62 | 12.69 | 1,349,150 | +0.04(+0.31%) |
Mar 30, 2017 | 12.48 | 12.69 | 12.41 | 12.65 | 810,642 | +0.18(+1.47%) |
Mar 29, 2017 | 12.25 | 12.47 | 12.21 | 12.47 | 686,291 | +0.19(+1.55%) |
Mar 28, 2017 | 12.25 | 12.29 | 12.01 | 12.28 | 794,452 | +0.00(+0.00%) |
Mar 27, 2017 | 12.12 | 12.31 | 12.12 | 12.28 | 1,398,739 | +0.07(+0.59%) |
Mar 24, 2017 | 12.24 | 12.40 | 12.18 | 12.21 | 586,691 | -0.05(-0.39%) |
Mar 23, 2017 | 12.15 | 12.40 | 12.09 | 12.25 | 660,391 | +0.09(+0.72%) |
Mar 22, 2017 | 12.18 | 12.27 | 11.95 | 12.17 | 712,167 | +0.00(+0.00%) |
Mar 21, 2017 | 12.26 | 12.27 | 12.01 | 12.17 | 1,116,939 | -0.10(-0.84%) |
Mar 20, 2017 | 12.41 | 12.58 | 12.17 | 12.27 | 817,512 | -0.12(-0.96%) |
Mar 17, 2017 | 12.53 | 12.62 | 12.35 | 12.39 | 5,968,709 | -0.06(-0.45%) |
Mar 16, 2017 | 12.41 | 12.51 | 12.37 | 12.45 | 805,021 | +0.03(+0.26%) |
Mar 15, 2017 | 12.25 | 12.47 | 12.25 | 12.41 | 1,106,422 | +0.20(+1.63%) |
Mar 14, 2017 | 12.18 | 12.30 | 12.13 | 12.21 | 791,142 | -0.03(-0.26%) |
Mar 13, 2017 | 12.17 | 12.40 | 12.06 | 12.25 | 1,327,045 | +0.17(+1.38%) |
Mar 10, 2017 | 12.24 | 12.29 | 11.95 | 12.08 | 2,148,920 | -0.11(-0.91%) |
Mar 09, 2017 | 12.18 | 12.35 | 12.15 | 12.19 | 1,425,218 | -0.04(-0.32%) |
Mar 08, 2017 | 12.18 | 12.27 | 12.13 | 12.23 | 1,084,949 | +0.02(+0.13%) |
Mar 07, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 841,755 | -0.01(-0.07%) |
Mar 06, 2017 | 12.19 | 12.34 | 12.10 | 12.22 | 1,187,010 | -0.01(-0.06%) |
Mar 03, 2017 | 12.59 | 12.59 | 12.06 | 12.23 | 1,181,986 | -0.03(-0.26%) |
Mar 02, 2017 | 12.28 | 12.29 | 12.18 | 12.26 | 615,238 | -0.03(-0.26%) |
Mar 01, 2017 | 12.27 | 12.41 | 12.18 | 12.29 | 885,490 | +0.07(+0.58%) |
Feb 28, 2017 | 12.67 | 12.67 | 12.20 | 12.22 | 1,176,771 | -0.48(-3.81%) |
Feb 27, 2017 | 12.59 | 12.79 | 12.55 | 12.71 | 944,874 | +0.03(+0.25%) |
Feb 24, 2017 | 12.59 | 12.86 | 12.44 | 12.68 | 853,468 | -0.17(-1.30%) |
Feb 23, 2017 | 12.96 | 12.97 | 12.72 | 12.84 | 585,222 | -0.07(-0.55%) |
Feb 22, 2017 | 12.98 | 13.02 | 12.83 | 12.91 | 833,447 | -0.04(-0.31%) |
Feb 21, 2017 | 12.78 | 13.02 | 12.65 | 12.95 | 1,092,380 | +0.29(+2.32%) |
Feb 17, 2017 | 12.66 | 12.66 | 12.66 | 0 | -0.19(-1.48%) | |
Feb 16, 2017 | 12.81 | 12.92 | 12.78 | 12.85 | 674,284 | +0.06(+0.43%) |
Feb 15, 2017 | 12.70 | 12.82 | 12.61 | 12.79 | 636,937 | +0.03(+0.25%) |
Feb 14, 2017 | 12.56 | 12.80 | 12.48 | 12.76 | 681,010 | +0.13(+1.01%) |
Feb 13, 2017 | 12.66 | 12.68 | 12.52 | 12.64 | 423,836 | +0.03(+0.25%) |
Feb 10, 2017 | 12.51 | 12.68 | 12.45 | 12.60 | 595,486 | +0.11(+0.84%) |
Feb 09, 2017 | 12.50 | 12.58 | 12.46 | 12.50 | 606,578 | -0.05(-0.44%) |
Feb 08, 2017 | 12.39 | 12.59 | 12.29 | 12.55 | 674,012 | +0.16(+1.27%) |
Feb 07, 2017 | 12.48 | 12.63 | 12.34 | 12.40 | 459,789 | -0.06(-0.50%) |
Feb 06, 2017 | 12.56 | 12.57 | 12.36 | 12.46 | 618,378 | -0.10(-0.81%) |
Feb 03, 2017 | 12.47 | 12.62 | 12.35 | 12.56 | 666,413 | +0.20(+1.59%) |
Feb 02, 2017 | 12.37 | 12.39 | 12.19 | 12.37 | 1,084,157 | -0.03(-0.25%) |