Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.23 | 14.23 | 13.77 | 13.86 | 464,189 | -0.19(-1.33%) |
Apr 27, 2017 | 13.91 | 14.66 | 13.81 | 14.05 | 747,647 | +0.75(+5.63%) |
Apr 26, 2017 | 13.11 | 13.51 | 12.97 | 13.30 | 299,429 | +0.19(+1.43%) |
Apr 25, 2017 | 13.02 | 13.25 | 12.92 | 13.11 | 253,507 | +0.14(+1.08%) |
Apr 24, 2017 | 12.92 | 13.11 | 12.83 | 12.97 | 262,795 | +0.19(+1.47%) |
Apr 21, 2017 | 12.88 | 12.92 | 12.60 | 12.78 | 240,726 | -0.09(-0.73%) |
Apr 20, 2017 | 12.83 | 12.97 | 12.74 | 12.88 | 280,866 | +0.05(+0.37%) |
Apr 19, 2017 | 12.60 | 12.83 | 12.55 | 12.83 | 294,122 | +0.28(+2.24%) |
Apr 18, 2017 | 12.64 | 12.78 | 12.50 | 12.55 | 197,775 | -0.19(-1.47%) |
Apr 17, 2017 | 12.60 | 12.83 | 12.60 | 12.74 | 271,481 | +0.19(+1.49%) |
Apr 13, 2017 | 12.69 | 12.78 | 12.46 | 12.55 | 258,540 | -0.19(-1.47%) |
Apr 12, 2017 | 12.69 | 12.83 | 12.41 | 12.74 | 221,047 | +0.05(+0.37%) |
Apr 11, 2017 | 12.74 | 12.78 | 12.55 | 12.69 | 205,463 | -0.05(-0.37%) |
Apr 10, 2017 | 12.60 | 12.78 | 12.50 | 12.74 | 228,894 | +0.09(+0.74%) |
Apr 07, 2017 | 12.64 | 12.90 | 12.60 | 12.64 | 914,385 | -0.05(-0.37%) |
Apr 06, 2017 | 12.27 | 12.69 | 12.17 | 12.69 | 342,662 | +0.42(+3.44%) |
Apr 05, 2017 | 12.27 | 12.46 | 12.13 | 12.27 | 272,157 | +0.00(+0.00%) |
Apr 04, 2017 | 12.36 | 12.55 | 12.17 | 12.27 | 247,422 | -0.14(-1.13%) |
Apr 03, 2017 | 12.97 | 12.97 | 12.36 | 12.41 | 265,699 | -0.52(-3.99%) |
Mar 31, 2017 | 12.78 | 13.02 | 12.69 | 12.92 | 418,243 | +0.14(+1.10%) |
Mar 30, 2017 | 12.69 | 12.83 | 12.55 | 12.78 | 218,925 | +0.09(+0.74%) |
Mar 29, 2017 | 12.64 | 12.88 | 12.50 | 12.69 | 265,106 | +0.00(+0.00%) |
Mar 28, 2017 | 12.46 | 12.71 | 12.19 | 12.69 | 580,581 | +0.19(+1.50%) |
Mar 27, 2017 | 12.08 | 12.69 | 11.94 | 12.50 | 306,879 | +0.23(+1.91%) |
Mar 24, 2017 | 12.17 | 12.36 | 12.13 | 12.27 | 195,048 | +0.14(+1.16%) |
Mar 23, 2017 | 11.99 | 12.17 | 11.89 | 12.13 | 401,973 | +0.14(+1.17%) |
Mar 22, 2017 | 12.08 | 12.08 | 11.89 | 11.99 | 224,578 | -0.12(-0.97%) |
Mar 21, 2017 | 12.41 | 12.50 | 12.08 | 12.10 | 170,890 | -0.30(-2.45%) |
Mar 20, 2017 | 12.78 | 12.78 | 12.27 | 12.41 | 199,582 | -0.33(-2.57%) |
Mar 17, 2017 | 12.50 | 12.74 | 12.41 | 12.74 | 690,306 | +0.19(+1.49%) |
Mar 16, 2017 | 12.46 | 12.64 | 12.36 | 12.55 | 237,775 | +0.09(+0.75%) |
Mar 15, 2017 | 12.17 | 12.46 | 12.13 | 12.46 | 259,182 | +0.28(+2.31%) |
Mar 14, 2017 | 12.55 | 12.60 | 12.13 | 12.17 | 333,863 | -0.47(-3.70%) |
Mar 13, 2017 | 12.36 | 12.64 | 12.17 | 12.64 | 259,864 | +0.23(+1.89%) |
Mar 10, 2017 | 12.41 | 12.53 | 12.27 | 12.41 | 240,300 | +0.05(+0.38%) |
Mar 09, 2017 | 12.22 | 12.55 | 12.17 | 12.36 | 258,894 | +0.19(+1.54%) |
Mar 08, 2017 | 12.31 | 12.41 | 12.17 | 12.17 | 225,169 | -0.09(-0.76%) |
Mar 07, 2017 | 12.17 | 12.41 | 12.03 | 12.27 | 261,661 | +0.05(+0.38%) |
Mar 06, 2017 | 12.03 | 12.36 | 11.99 | 12.22 | 392,925 | +0.14(+1.16%) |
Mar 03, 2017 | 12.31 | 12.41 | 11.94 | 12.08 | 370,087 | -0.28(-2.27%) |
Mar 02, 2017 | 12.13 | 12.50 | 12.08 | 12.36 | 301,828 | +0.19(+1.54%) |
Mar 01, 2017 | 12.08 | 12.34 | 12.03 | 12.17 | 607,267 | +0.14(+1.17%) |
Feb 28, 2017 | 11.89 | 12.13 | 11.80 | 12.03 | 378,399 | +0.14(+1.18%) |
Feb 27, 2017 | 11.89 | 12.13 | 11.85 | 11.89 | 563,102 | +0.05(+0.40%) |
Feb 24, 2017 | 11.99 | 12.08 | 11.73 | 11.85 | 383,227 | -0.23(-1.94%) |
Feb 23, 2017 | 11.75 | 12.22 | 11.71 | 12.08 | 682,299 | +0.37(+3.20%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.66 | 11.71 | 298,214 | -0.23(-1.96%) |
Feb 21, 2017 | 11.99 | 12.13 | 11.80 | 11.94 | 552,082 | +0.00(+0.00%) |
Feb 17, 2017 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.08 | 12.13 | 11.75 | 11.94 | 602,329 | -0.09(-0.78%) |
Feb 15, 2017 | 11.75 | 12.13 | 11.71 | 12.03 | 433,446 | +0.19(+1.58%) |
Feb 14, 2017 | 12.08 | 12.08 | 11.80 | 11.85 | 321,527 | -0.23(-1.94%) |
Feb 13, 2017 | 11.94 | 12.27 | 11.92 | 12.08 | 314,074 | +0.14(+1.18%) |
Feb 10, 2017 | 11.94 | 12.03 | 11.75 | 11.94 | 240,535 | -0.05(-0.39%) |
Feb 09, 2017 | 11.87 | 12.03 | 11.57 | 11.99 | 440,312 | +0.42(+3.64%) |
Feb 08, 2017 | 11.75 | 11.87 | 11.52 | 11.57 | 529,147 | -0.28(-2.37%) |
Feb 07, 2017 | 11.80 | 11.99 | 11.64 | 11.85 | 365,229 | +0.00(+0.00%) |
Feb 06, 2017 | 11.85 | 12.03 | 11.66 | 11.85 | 821,666 | -0.09(-0.78%) |
Feb 03, 2017 | 11.43 | 12.08 | 11.43 | 11.94 | 848,483 | +0.52(+4.51%) |
Feb 02, 2017 | 11.89 | 11.94 | 11.38 | 11.43 | 650,106 | -0.44(-3.75%) |