Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.15 | 12.20 | 12.09 | 12.20 | 41,188 | -0.06(-0.48%) |
Apr 27, 2017 | 12.37 | 12.37 | 12.20 | 12.26 | 19,369 | -0.25(-1.97%) |
Apr 26, 2017 | 12.45 | 12.60 | 12.40 | 12.50 | 58,436 | -0.03(-0.24%) |
Apr 25, 2017 | 12.49 | 12.70 | 12.17 | 12.53 | 77,084 | +0.04(+0.32%) |
Apr 24, 2017 | 12.54 | 12.57 | 12.47 | 12.49 | 32,190 | -0.21(-1.63%) |
Apr 21, 2017 | 12.88 | 12.88 | 12.65 | 12.70 | 34,943 | -0.39(-3.02%) |
Apr 20, 2017 | 13.05 | 13.12 | 12.99 | 13.10 | 32,924 | +0.10(+0.76%) |
Apr 19, 2017 | 13.10 | 13.13 | 12.99 | 13.00 | 41,875 | +0.26(+2.01%) |
Apr 18, 2017 | 12.72 | 12.80 | 12.67 | 12.74 | 42,902 | +0.33(+2.63%) |
Apr 17, 2017 | 12.28 | 12.44 | 12.28 | 12.41 | 37,725 | +0.20(+1.62%) |
Apr 13, 2017 | 12.26 | 12.34 | 12.22 | 12.22 | 24,996 | -0.14(-1.12%) |
Apr 12, 2017 | 12.44 | 12.44 | 12.32 | 12.36 | 35,465 | -0.22(-1.73%) |
Apr 11, 2017 | 12.51 | 12.59 | 12.44 | 12.57 | 13,681 | -0.16(-1.24%) |
Apr 10, 2017 | 12.76 | 12.77 | 12.69 | 12.73 | 27,312 | -0.06(-0.46%) |
Apr 07, 2017 | 12.82 | 12.86 | 12.78 | 12.79 | 15,827 | +0.10(+0.78%) |
Apr 06, 2017 | 12.67 | 12.71 | 12.62 | 12.69 | 28,591 | +0.03(+0.23%) |
Apr 05, 2017 | 12.75 | 12.78 | 12.66 | 12.66 | 41,029 | +0.26(+2.07%) |
Apr 04, 2017 | 12.33 | 12.43 | 12.26 | 12.40 | 20,758 | +0.04(+0.32%) |
Apr 03, 2017 | 12.36 | 12.37 | 12.29 | 12.37 | 29,505 | +0.39(+3.22%) |
Mar 31, 2017 | 11.96 | 12.02 | 11.92 | 11.98 | 19,330 | -0.03(-0.25%) |
Mar 30, 2017 | 11.95 | 12.04 | 11.95 | 12.01 | 16,113 | +0.06(+0.50%) |
Mar 29, 2017 | 11.87 | 11.95 | 11.83 | 11.95 | 37,611 | +0.03(+0.25%) |
Mar 28, 2017 | 11.90 | 12.02 | 11.89 | 11.92 | 48,524 | +0.47(+4.14%) |
Mar 27, 2017 | 11.46 | 11.46 | 11.39 | 11.45 | 33,570 | -0.65(-5.39%) |
Mar 24, 2017 | 12.11 | 12.19 | 12.08 | 12.10 | 27,346 | -0.17(-1.37%) |
Mar 23, 2017 | 12.28 | 12.39 | 12.25 | 12.27 | 27,130 | +0.02(+0.16%) |
Mar 22, 2017 | 12.11 | 12.25 | 12.11 | 12.25 | 29,879 | -0.01(-0.08%) |
Mar 21, 2017 | 12.45 | 12.48 | 12.20 | 12.26 | 44,989 | -0.24(-1.90%) |
Mar 20, 2017 | 12.41 | 12.50 | 12.39 | 12.49 | 63,926 | +0.07(+0.56%) |
Mar 17, 2017 | 12.70 | 12.70 | 12.42 | 12.42 | 106,979 | -0.66(-5.06%) |
Mar 16, 2017 | 13.02 | 13.09 | 13.02 | 13.09 | 53,294 | +0.43(+3.43%) |
Mar 15, 2017 | 12.49 | 12.66 | 12.41 | 12.65 | 30,772 | +0.26(+2.07%) |
Mar 14, 2017 | 12.44 | 12.45 | 12.39 | 12.39 | 16,074 | -0.21(-1.65%) |
Mar 13, 2017 | 12.66 | 12.66 | 12.56 | 12.60 | 27,753 | +0.18(+1.43%) |
Mar 10, 2017 | 12.44 | 12.48 | 12.37 | 12.42 | 81,887 | +0.52(+4.40%) |
Mar 09, 2017 | 12.49 | 12.51 | 11.25 | 11.90 | 283,225 | -0.89(-6.95%) |
Mar 08, 2017 | 12.83 | 12.90 | 12.79 | 12.79 | 21,795 | -0.31(-2.34%) |
Mar 07, 2017 | 13.19 | 13.19 | 13.04 | 13.10 | 18,151 | -0.15(-1.12%) |
Mar 06, 2017 | 13.33 | 13.33 | 13.21 | 13.24 | 26,029 | +0.18(+1.36%) |
Mar 03, 2017 | 13.17 | 13.17 | 13.05 | 13.07 | 20,100 | -0.13(-0.97%) |
Mar 02, 2017 | 13.32 | 13.35 | 13.15 | 13.19 | 81,220 | -0.11(-0.82%) |
Mar 01, 2017 | 13.15 | 13.32 | 13.15 | 13.30 | 71,297 | +1.04(+8.45%) |
Feb 28, 2017 | 12.26 | 12.34 | 12.22 | 12.27 | 41,753 | -0.20(-1.58%) |
Feb 27, 2017 | 12.47 | 12.51 | 12.43 | 12.46 | 32,450 | +0.07(+0.56%) |
Feb 24, 2017 | 12.43 | 12.47 | 12.36 | 12.39 | 79,497 | -0.80(-6.06%) |
Feb 23, 2017 | 13.35 | 13.35 | 13.19 | 13.19 | 55,540 | -0.15(-1.11%) |
Feb 22, 2017 | 13.34 | 13.39 | 13.30 | 13.34 | 42,983 | +0.19(+1.43%) |
Feb 21, 2017 | 13.10 | 13.19 | 13.08 | 13.16 | 21,499 | +0.18(+1.37%) |
Feb 17, 2017 | 12.98 | 12.98 | 12.98 | 0 | -0.40(-2.95%) | |
Feb 16, 2017 | 13.39 | 13.41 | 13.35 | 13.37 | 30,921 | -0.20(-1.46%) |
Feb 15, 2017 | 13.54 | 13.59 | 13.50 | 13.57 | 44,988 | -0.06(-0.43%) |
Feb 14, 2017 | 13.53 | 13.68 | 13.52 | 13.63 | 47,441 | +0.36(+2.68%) |
Feb 13, 2017 | 13.30 | 13.36 | 13.26 | 13.27 | 67,438 | +0.22(+1.66%) |
Feb 10, 2017 | 12.96 | 13.08 | 12.94 | 13.06 | 37,459 | +0.25(+1.93%) |
Feb 09, 2017 | 12.92 | 12.92 | 12.76 | 12.81 | 63,480 | -0.28(-2.11%) |
Feb 08, 2017 | 13.02 | 13.09 | 12.96 | 13.09 | 28,721 | +0.29(+2.24%) |
Feb 07, 2017 | 12.80 | 12.85 | 12.76 | 12.80 | 46,054 | +0.01(+0.08%) |
Feb 06, 2017 | 12.84 | 12.86 | 12.78 | 12.79 | 27,082 | +0.05(+0.39%) |
Feb 03, 2017 | 12.82 | 12.82 | 12.74 | 12.74 | 42,958 | -0.49(-3.73%) |
Feb 02, 2017 | 13.20 | 13.23 | 13.19 | 13.23 | 48,515 | +0.10(+0.75%) |