Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.84 | 12.84 | 12.60 | 12.63 | 97,529 | -0.20(-1.53%) |
Apr 27, 2017 | 12.75 | 12.86 | 12.72 | 12.82 | 64,705 | +0.13(+1.02%) |
Apr 26, 2017 | 12.61 | 12.73 | 12.58 | 12.69 | 81,978 | +0.11(+0.90%) |
Apr 25, 2017 | 12.53 | 12.61 | 12.51 | 12.58 | 60,121 | +0.07(+0.54%) |
Apr 24, 2017 | 12.58 | 12.58 | 12.41 | 12.51 | 100,997 | +0.03(+0.25%) |
Apr 21, 2017 | 12.47 | 12.56 | 12.47 | 12.48 | 54,252 | +0.04(+0.29%) |
Apr 20, 2017 | 12.53 | 12.60 | 12.35 | 12.45 | 130,266 | -0.08(-0.62%) |
Apr 19, 2017 | 12.62 | 12.62 | 12.52 | 12.52 | 53,918 | -0.05(-0.37%) |
Apr 18, 2017 | 12.62 | 12.62 | 12.52 | 12.57 | 94,481 | -0.02(-0.12%) |
Apr 17, 2017 | 12.50 | 12.59 | 12.46 | 12.59 | 112,696 | +0.15(+1.20%) |
Apr 13, 2017 | 12.42 | 12.47 | 12.38 | 12.44 | 75,029 | +0.05(+0.37%) |
Apr 12, 2017 | 12.43 | 12.43 | 12.35 | 12.39 | 66,685 | +0.00(+0.00%) |
Apr 11, 2017 | 12.32 | 12.44 | 12.32 | 12.39 | 1,141,622 | +0.07(+0.59%) |
Apr 10, 2017 | 12.26 | 12.33 | 12.25 | 12.32 | 111,532 | +0.07(+0.55%) |
Apr 07, 2017 | 12.29 | 12.30 | 12.23 | 12.25 | 69,226 | +0.00(+0.00%) |
Apr 06, 2017 | 12.23 | 12.25 | 12.11 | 12.25 | 68,111 | +0.08(+0.64%) |
Apr 05, 2017 | 12.30 | 12.30 | 12.17 | 12.17 | 44,342 | -0.07(-0.55%) |
Apr 04, 2017 | 12.10 | 12.28 | 12.10 | 12.24 | 61,189 | +0.05(+0.42%) |
Apr 03, 2017 | 12.26 | 12.26 | 12.12 | 12.19 | 70,638 | +0.02(+0.13%) |
Mar 31, 2017 | 12.19 | 12.21 | 12.16 | 12.17 | 135,085 | +0.01(+0.08%) |
Mar 30, 2017 | 12.20 | 12.20 | 12.14 | 12.16 | 129,745 | -0.01(-0.04%) |
Mar 29, 2017 | 11.99 | 12.17 | 11.99 | 12.17 | 58,727 | +0.13(+1.09%) |
Mar 28, 2017 | 11.95 | 12.05 | 11.95 | 12.04 | 65,598 | +0.09(+0.72%) |
Mar 27, 2017 | 11.85 | 11.96 | 11.85 | 11.95 | 81,979 | +0.08(+0.67%) |
Mar 24, 2017 | 11.90 | 11.96 | 11.86 | 11.87 | 22,824 | -0.01(-0.12%) |
Mar 23, 2017 | 11.89 | 11.96 | 11.86 | 11.89 | 44,864 | -0.01(-0.04%) |
Mar 22, 2017 | 11.85 | 11.89 | 11.83 | 11.89 | 55,788 | +0.07(+0.56%) |
Mar 21, 2017 | 11.90 | 11.92 | 11.79 | 11.82 | 39,073 | -0.05(-0.38%) |
Mar 20, 2017 | 11.88 | 11.90 | 11.80 | 11.87 | 31,809 | +0.05(+0.39%) |
Mar 17, 2017 | 11.83 | 11.84 | 11.74 | 11.82 | 32,644 | +0.09(+0.73%) |
Mar 16, 2017 | 11.72 | 11.75 | 11.69 | 11.74 | 34,353 | +0.02(+0.17%) |
Mar 15, 2017 | 11.55 | 11.75 | 11.55 | 11.72 | 61,695 | +0.22(+1.89%) |
Mar 14, 2017 | 11.51 | 11.54 | 11.45 | 11.50 | 32,460 | -0.05(-0.44%) |
Mar 13, 2017 | 11.63 | 11.65 | 11.54 | 11.55 | 23,959 | -0.05(-0.39%) |
Mar 10, 2017 | 11.56 | 11.65 | 11.55 | 11.60 | 73,809 | +0.12(+1.06%) |
Mar 09, 2017 | 11.55 | 11.63 | 11.44 | 11.47 | 55,900 | -0.07(-0.57%) |
Mar 08, 2017 | 11.70 | 11.73 | 11.54 | 11.54 | 64,044 | -0.21(-1.77%) |
Mar 07, 2017 | 11.80 | 11.80 | 11.73 | 11.75 | 35,533 | -0.03(-0.26%) |
Mar 06, 2017 | 11.81 | 11.81 | 11.73 | 11.78 | 159,107 | -0.03(-0.21%) |
Mar 03, 2017 | 11.79 | 11.81 | 11.73 | 11.80 | 41,564 | +0.02(+0.13%) |
Mar 02, 2017 | 11.81 | 11.82 | 11.78 | 11.79 | 33,639 | -0.02(-0.17%) |
Mar 01, 2017 | 11.80 | 11.88 | 11.77 | 11.81 | 95,291 | -0.00(-0.04%) |
Feb 28, 2017 | 11.74 | 11.84 | 11.74 | 11.81 | 140,718 | +0.03(+0.26%) |
Feb 27, 2017 | 11.77 | 11.83 | 11.77 | 11.78 | 53,715 | -0.01(-0.04%) |
Feb 24, 2017 | 11.73 | 11.79 | 11.72 | 11.79 | 78,043 | +0.01(+0.10%) |
Feb 23, 2017 | 11.76 | 11.79 | 11.72 | 11.78 | 45,648 | +0.07(+0.64%) |
Feb 22, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 56,480 | +0.00(+0.01%) |
Feb 21, 2017 | 11.70 | 11.71 | 11.62 | 11.70 | 61,772 | +0.05(+0.47%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 11.63 | 11.69 | 11.59 | 11.68 | 62,282 | +0.15(+1.30%) |
Feb 15, 2017 | 11.53 | 11.53 | 11.44 | 11.53 | 49,236 | +0.01(+0.04%) |
Feb 14, 2017 | 11.60 | 11.61 | 11.48 | 11.52 | 48,178 | -0.06(-0.48%) |
Feb 13, 2017 | 11.53 | 11.61 | 11.53 | 11.58 | 58,596 | +0.04(+0.31%) |
Feb 10, 2017 | 11.46 | 11.55 | 11.46 | 11.54 | 26,327 | +0.08(+0.73%) |
Feb 09, 2017 | 11.45 | 11.49 | 11.45 | 11.46 | 36,582 | +0.03(+0.29%) |
Feb 08, 2017 | 11.38 | 11.44 | 11.38 | 11.42 | 29,187 | -0.01(-0.04%) |
Feb 07, 2017 | 11.47 | 11.47 | 11.40 | 11.43 | 35,121 | +0.00(+0.04%) |
Feb 06, 2017 | 11.36 | 11.50 | 11.36 | 11.42 | 24,310 | +0.06(+0.50%) |
Feb 03, 2017 | 11.36 | 11.40 | 11.34 | 11.37 | 63,731 | +0.07(+0.59%) |
Feb 02, 2017 | 11.22 | 11.34 | 11.22 | 11.30 | 20,402 | +0.09(+0.77%) |