Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.20 | 12.20 | 12.00 | 12.02 | 1,047,550 | -0.05(-0.42%) |
Apr 27, 2017 | 12.21 | 12.21 | 11.90 | 12.07 | 1,080,065 | -0.24(-1.91%) |
Apr 26, 2017 | 12.22 | 12.52 | 12.22 | 12.30 | 1,599,980 | +0.01(+0.07%) |
Apr 25, 2017 | 12.19 | 12.32 | 12.13 | 12.29 | 1,028,627 | +0.17(+1.39%) |
Apr 24, 2017 | 12.18 | 12.23 | 12.09 | 12.13 | 881,901 | +0.06(+0.49%) |
Apr 21, 2017 | 12.03 | 12.13 | 11.95 | 12.07 | 700,122 | +0.01(+0.07%) |
Apr 20, 2017 | 12.04 | 12.15 | 12.01 | 12.06 | 857,692 | +0.07(+0.56%) |
Apr 19, 2017 | 12.27 | 12.31 | 11.97 | 11.99 | 1,124,963 | -0.24(-1.92%) |
Apr 18, 2017 | 12.29 | 12.42 | 12.17 | 12.23 | 1,224,981 | -0.13(-1.09%) |
Apr 17, 2017 | 12.34 | 12.40 | 12.29 | 12.36 | 909,129 | +0.03(+0.27%) |
Apr 13, 2017 | 12.59 | 12.61 | 12.32 | 12.33 | 1,758,530 | -0.28(-2.20%) |
Apr 12, 2017 | 12.77 | 12.90 | 12.59 | 12.61 | 2,411,677 | -0.17(-1.32%) |
Apr 11, 2017 | 12.79 | 12.79 | 12.61 | 12.77 | 3,877,405 | -0.04(-0.33%) |
Apr 10, 2017 | 12.66 | 12.86 | 12.66 | 12.82 | 672,642 | +0.22(+1.73%) |
Apr 07, 2017 | 12.67 | 12.73 | 12.59 | 12.60 | 967,533 | -0.08(-0.66%) |
Apr 06, 2017 | 12.59 | 12.72 | 12.55 | 12.68 | 1,024,633 | +0.16(+1.27%) |
Apr 05, 2017 | 12.82 | 12.98 | 12.50 | 12.52 | 2,137,262 | -0.18(-1.39%) |
Apr 04, 2017 | 12.58 | 12.71 | 12.49 | 12.70 | 1,957,797 | +0.14(+1.14%) |
Apr 03, 2017 | 12.66 | 12.69 | 12.44 | 12.56 | 3,248,971 | -0.10(-0.80%) |
Mar 31, 2017 | 12.56 | 12.69 | 12.54 | 12.66 | 2,730,382 | +0.08(+0.60%) |
Mar 30, 2017 | 12.67 | 12.71 | 12.57 | 12.58 | 1,903,779 | -0.01(-0.07%) |
Mar 29, 2017 | 12.31 | 12.62 | 12.31 | 12.59 | 2,760,249 | +0.28(+2.25%) |
Mar 28, 2017 | 12.09 | 12.35 | 12.08 | 12.31 | 3,731,727 | +0.24(+1.95%) |
Mar 27, 2017 | 11.96 | 12.11 | 11.90 | 12.08 | 3,865,396 | +0.00(+0.00%) |
Mar 24, 2017 | 12.14 | 12.20 | 12.06 | 12.08 | 65,630,076 | -0.05(-0.42%) |
Mar 23, 2017 | 12.13 | 12.25 | 12.07 | 12.13 | 9,892,965 | -0.04(-0.31%) |
Mar 22, 2017 | 12.12 | 12.24 | 12.06 | 12.16 | 18,433,074 | -0.05(-0.41%) |
Mar 21, 2017 | 12.47 | 12.49 | 12.15 | 12.22 | 3,610,734 | -0.23(-1.83%) |
Mar 20, 2017 | 12.45 | 12.47 | 12.31 | 12.44 | 2,796,330 | -0.07(-0.52%) |
Mar 17, 2017 | 12.61 | 12.67 | 12.50 | 12.51 | 2,774,278 | -0.09(-0.73%) |
Mar 16, 2017 | 12.72 | 12.73 | 12.56 | 12.60 | 1,009,691 | -0.08(-0.66%) |
Mar 15, 2017 | 12.48 | 12.73 | 12.39 | 12.68 | 1,530,349 | +0.36(+2.92%) |
Mar 14, 2017 | 12.36 | 12.42 | 12.12 | 12.32 | 2,006,726 | -0.21(-1.67%) |
Mar 13, 2017 | 12.46 | 12.63 | 12.46 | 12.53 | 1,327,404 | +0.08(+0.67%) |
Mar 10, 2017 | 12.53 | 12.58 | 12.33 | 12.45 | 1,699,483 | -0.02(-0.13%) |
Mar 09, 2017 | 12.42 | 12.49 | 12.21 | 12.47 | 1,018,508 | +0.01(+0.07%) |
Mar 08, 2017 | 12.78 | 12.86 | 12.45 | 12.46 | 1,168,073 | -0.36(-2.81%) |
Mar 07, 2017 | 13.07 | 13.09 | 12.82 | 12.82 | 825,186 | -0.21(-1.61%) |
Mar 06, 2017 | 13.07 | 13.07 | 12.93 | 13.03 | 522,726 | -0.03(-0.19%) |
Mar 03, 2017 | 13.15 | 13.23 | 13.04 | 13.05 | 361,281 | -0.05(-0.38%) |
Mar 02, 2017 | 13.24 | 13.30 | 13.10 | 13.10 | 598,117 | -0.22(-1.64%) |
Mar 01, 2017 | 13.21 | 13.37 | 13.21 | 13.32 | 760,587 | +0.23(+1.73%) |
Feb 28, 2017 | 13.20 | 13.27 | 13.08 | 13.09 | 584,537 | -0.19(-1.42%) |
Feb 27, 2017 | 13.23 | 13.35 | 13.09 | 13.28 | 865,787 | +0.14(+1.05%) |
Feb 24, 2017 | 13.26 | 13.30 | 13.10 | 13.14 | 728,361 | -0.22(-1.63%) |
Feb 23, 2017 | 13.33 | 13.42 | 13.20 | 13.36 | 912,290 | +0.21(+1.59%) |
Feb 22, 2017 | 13.39 | 13.40 | 13.15 | 13.15 | 758,781 | -0.33(-2.42%) |
Feb 21, 2017 | 13.41 | 13.53 | 13.38 | 13.48 | 978,107 | +0.20(+1.51%) |
Feb 17, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.25%) | |
Feb 16, 2017 | 13.56 | 13.60 | 13.31 | 13.31 | 686,112 | -0.23(-1.67%) |
Feb 15, 2017 | 13.67 | 13.70 | 13.50 | 13.54 | 728,712 | -0.17(-1.22%) |
Feb 14, 2017 | 13.61 | 13.72 | 13.49 | 13.71 | 696,291 | +0.16(+1.17%) |
Feb 13, 2017 | 13.45 | 13.58 | 13.45 | 13.55 | 845,583 | +0.05(+0.37%) |
Feb 10, 2017 | 13.54 | 13.60 | 13.45 | 13.50 | 832,237 | +0.14(+1.07%) |
Feb 09, 2017 | 13.29 | 13.40 | 13.28 | 13.35 | 1,363,768 | +0.14(+1.08%) |
Feb 08, 2017 | 13.08 | 13.22 | 12.90 | 13.21 | 819,023 | +0.00(+0.00%) |
Feb 07, 2017 | 13.37 | 13.43 | 13.12 | 13.21 | 514,829 | -0.21(-1.56%) |
Feb 06, 2017 | 13.65 | 13.70 | 13.40 | 13.42 | 474,473 | -0.22(-1.60%) |
Feb 03, 2017 | 13.48 | 13.73 | 13.45 | 13.64 | 855,703 | +0.19(+1.43%) |
Feb 02, 2017 | 13.40 | 13.51 | 13.25 | 13.45 | 1,337,531 | +0.05(+0.37%) |