Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.59 | 11.66 | 11.22 | 11.29 | 615,930 | -0.22(-1.91%) |
Apr 27, 2017 | 11.59 | 11.70 | 11.48 | 11.51 | 456,022 | -0.04(-0.32%) |
Apr 26, 2017 | 11.77 | 11.79 | 11.55 | 11.55 | 1,050,822 | -0.26(-2.17%) |
Apr 25, 2017 | 11.70 | 11.84 | 11.66 | 11.81 | 838,067 | +0.18(+1.58%) |
Apr 24, 2017 | 11.84 | 11.84 | 11.44 | 11.62 | 1,451,560 | -0.15(-1.25%) |
Apr 21, 2017 | 12.14 | 12.14 | 11.51 | 11.77 | 1,624,058 | -0.29(-2.43%) |
Apr 20, 2017 | 11.77 | 12.27 | 11.66 | 12.06 | 4,086,360 | +1.10(+10.03%) |
Apr 19, 2017 | 11.18 | 11.37 | 10.93 | 10.96 | 1,022,450 | -0.22(-1.97%) |
Apr 18, 2017 | 11.29 | 11.37 | 10.96 | 11.18 | 1,093,727 | -0.15(-1.29%) |
Apr 17, 2017 | 11.44 | 11.44 | 11.22 | 11.33 | 653,825 | -0.11(-0.96%) |
Apr 13, 2017 | 11.29 | 11.59 | 11.19 | 11.44 | 783,159 | +0.18(+1.63%) |
Apr 12, 2017 | 11.04 | 11.40 | 11.00 | 11.26 | 1,227,874 | +0.15(+1.32%) |
Apr 11, 2017 | 11.40 | 11.59 | 11.07 | 11.11 | 921,192 | -0.29(-2.57%) |
Apr 10, 2017 | 11.48 | 11.70 | 11.40 | 11.40 | 695,943 | -0.04(-0.32%) |
Apr 07, 2017 | 11.44 | 11.66 | 11.40 | 11.44 | 726,304 | -0.07(-0.64%) |
Apr 06, 2017 | 11.66 | 11.79 | 11.51 | 11.51 | 484,934 | -0.18(-1.57%) |
Apr 05, 2017 | 12.06 | 12.06 | 11.66 | 11.70 | 768,903 | -0.29(-2.45%) |
Apr 04, 2017 | 12.36 | 12.36 | 11.95 | 11.99 | 455,861 | -0.40(-3.25%) |
Apr 03, 2017 | 12.36 | 12.47 | 12.32 | 12.39 | 460,313 | -0.07(-0.59%) |
Mar 31, 2017 | 12.36 | 12.50 | 12.36 | 12.47 | 262,013 | +0.07(+0.59%) |
Mar 30, 2017 | 12.28 | 12.45 | 12.10 | 12.39 | 280,961 | +0.15(+1.20%) |
Mar 29, 2017 | 12.28 | 12.32 | 12.10 | 12.25 | 432,065 | -0.04(-0.30%) |
Mar 28, 2017 | 12.47 | 12.54 | 12.21 | 12.28 | 340,265 | -0.26(-2.05%) |
Mar 27, 2017 | 12.36 | 12.72 | 12.28 | 12.54 | 626,814 | +0.22(+1.79%) |
Mar 24, 2017 | 12.14 | 12.39 | 12.06 | 12.32 | 617,629 | +0.18(+1.51%) |
Mar 23, 2017 | 12.10 | 12.14 | 11.92 | 12.14 | 703,575 | +0.07(+0.61%) |
Mar 22, 2017 | 11.88 | 12.17 | 11.77 | 12.06 | 596,359 | +0.11(+0.92%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.66 | 11.95 | 1,136,698 | -0.11(-0.91%) |
Mar 20, 2017 | 12.03 | 12.28 | 11.84 | 12.06 | 911,690 | -0.04(-0.30%) |
Mar 17, 2017 | 12.17 | 12.54 | 12.06 | 12.10 | 1,739,369 | -0.11(-0.90%) |
Mar 16, 2017 | 12.21 | 12.28 | 11.73 | 12.21 | 3,238,784 | -0.07(-0.60%) |
Mar 15, 2017 | 12.36 | 13.05 | 12.10 | 12.28 | 1,043,094 | -0.07(-0.59%) |
Mar 14, 2017 | 12.10 | 12.43 | 12.06 | 12.36 | 398,052 | +0.18(+1.51%) |
Mar 13, 2017 | 12.28 | 12.36 | 12.14 | 12.17 | 824,086 | -0.22(-1.78%) |
Mar 10, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 421,011 | +0.00(+0.00%) |
Mar 09, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 1,014,156 | -0.15(-1.17%) |
Mar 08, 2017 | 12.65 | 12.72 | 12.32 | 12.54 | 747,139 | -0.11(-0.87%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 335,377 | -0.11(-0.86%) |
Mar 06, 2017 | 12.83 | 12.83 | 12.61 | 12.76 | 256,554 | -0.11(-0.85%) |
Mar 03, 2017 | 12.76 | 12.91 | 12.58 | 12.87 | 281,639 | +0.11(+0.86%) |
Mar 02, 2017 | 13.02 | 13.02 | 12.72 | 12.76 | 320,050 | -0.29(-2.25%) |
Mar 01, 2017 | 12.83 | 13.09 | 12.80 | 13.05 | 577,921 | +0.33(+2.59%) |
Feb 28, 2017 | 12.83 | 12.94 | 12.61 | 12.72 | 483,171 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.83 | 800,437 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.60 | 12.69 | 1,018,552 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.98 | 13.06 | 950,496 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.63 | 13.42 | 13.53 | 500,261 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,642 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.45 | 13.63 | 13.31 | 13.56 | 838,602 | +0.14(+1.08%) |
Feb 15, 2017 | 13.74 | 13.74 | 13.27 | 13.42 | 951,386 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.79 | 13.53 | 13.67 | 828,875 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.79 | 13.49 | 13.60 | 749,397 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,813 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,799 | +0.04(+0.27%) |
Feb 08, 2017 | 13.45 | 13.60 | 13.24 | 13.56 | 789,509 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.45 | 498,475 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,391 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,698 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.69 | 13.31 | 859,809 | +0.47(+3.66%) |