Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.91 | 13.04 | 12.78 | 12.82 | 165,609 | -0.06(-0.47%) |
Apr 27, 2017 | 13.02 | 13.19 | 12.85 | 12.88 | 190,523 | -0.19(-1.45%) |
Apr 26, 2017 | 12.92 | 13.09 | 12.90 | 13.07 | 152,287 | +0.21(+1.67%) |
Apr 25, 2017 | 12.66 | 12.94 | 12.66 | 12.86 | 163,264 | +0.30(+2.43%) |
Apr 24, 2017 | 12.78 | 12.78 | 12.43 | 12.55 | 177,007 | +0.05(+0.40%) |
Apr 21, 2017 | 12.80 | 12.88 | 12.45 | 12.50 | 313,091 | -0.46(-3.55%) |
Apr 20, 2017 | 13.00 | 13.06 | 12.87 | 12.96 | 118,698 | -0.01(-0.08%) |
Apr 19, 2017 | 12.74 | 13.18 | 12.66 | 12.97 | 281,683 | +0.31(+2.45%) |
Apr 18, 2017 | 12.64 | 12.73 | 12.40 | 12.66 | 122,235 | -0.05(-0.39%) |
Apr 17, 2017 | 12.42 | 12.78 | 12.30 | 12.71 | 130,433 | +0.29(+2.33%) |
Apr 13, 2017 | 12.58 | 12.60 | 12.30 | 12.42 | 236,950 | -0.18(-1.43%) |
Apr 12, 2017 | 12.79 | 12.79 | 12.44 | 12.60 | 242,882 | -0.22(-1.72%) |
Apr 11, 2017 | 12.72 | 12.85 | 12.57 | 12.82 | 174,346 | +0.03(+0.23%) |
Apr 10, 2017 | 12.98 | 13.09 | 12.79 | 12.79 | 196,258 | -0.20(-1.54%) |
Apr 07, 2017 | 13.03 | 13.11 | 12.91 | 12.99 | 145,126 | -0.10(-0.76%) |
Apr 06, 2017 | 12.97 | 13.22 | 12.88 | 13.09 | 264,413 | +0.09(+0.69%) |
Apr 05, 2017 | 12.88 | 13.27 | 12.84 | 13.00 | 398,876 | +0.14(+1.09%) |
Apr 04, 2017 | 13.21 | 13.34 | 12.71 | 12.86 | 267,158 | -0.39(-2.94%) |
Apr 03, 2017 | 12.88 | 13.36 | 12.80 | 13.25 | 339,366 | +0.43(+3.35%) |
Mar 31, 2017 | 12.75 | 12.90 | 12.69 | 12.82 | 271,940 | +0.03(+0.23%) |
Mar 30, 2017 | 12.54 | 12.82 | 12.49 | 12.79 | 174,720 | +0.23(+1.83%) |
Mar 29, 2017 | 12.45 | 12.79 | 12.36 | 12.56 | 244,482 | +0.11(+0.88%) |
Mar 28, 2017 | 12.98 | 13.02 | 12.27 | 12.45 | 323,510 | -0.59(-4.52%) |
Mar 27, 2017 | 13.25 | 13.40 | 12.92 | 13.04 | 234,998 | -0.36(-2.69%) |
Mar 24, 2017 | 13.15 | 13.62 | 13.05 | 13.40 | 432,293 | +0.26(+1.98%) |
Mar 23, 2017 | 13.00 | 13.21 | 12.84 | 13.14 | 334,569 | +0.12(+0.92%) |
Mar 22, 2017 | 12.93 | 13.09 | 12.72 | 13.02 | 195,558 | +0.14(+1.09%) |
Mar 21, 2017 | 13.14 | 13.16 | 12.69 | 12.88 | 276,113 | -0.12(-0.92%) |
Mar 20, 2017 | 12.83 | 13.13 | 12.57 | 13.00 | 209,059 | +0.21(+1.64%) |
Mar 17, 2017 | 12.71 | 13.04 | 12.55 | 12.79 | 608,281 | -0.02(-0.16%) |
Mar 16, 2017 | 12.22 | 12.82 | 12.09 | 12.81 | 421,422 | +0.57(+4.66%) |
Mar 15, 2017 | 12.18 | 12.39 | 12.13 | 12.24 | 210,585 | +0.14(+1.16%) |
Mar 14, 2017 | 12.16 | 12.26 | 11.83 | 12.10 | 97,176 | -0.07(-0.58%) |
Mar 13, 2017 | 12.21 | 12.24 | 11.99 | 12.17 | 129,573 | -0.09(-0.69%) |
Mar 10, 2017 | 12.14 | 12.39 | 12.03 | 12.26 | 205,542 | +0.16(+1.28%) |
Mar 09, 2017 | 12.03 | 12.34 | 11.91 | 12.10 | 203,657 | +0.06(+0.50%) |
Mar 08, 2017 | 12.17 | 12.29 | 11.99 | 12.04 | 176,038 | -0.08(-0.66%) |
Mar 07, 2017 | 12.18 | 12.39 | 12.01 | 12.12 | 218,064 | -0.19(-1.54%) |
Mar 06, 2017 | 12.35 | 12.43 | 12.07 | 12.31 | 304,238 | -0.07(-0.57%) |
Mar 03, 2017 | 12.29 | 12.66 | 12.03 | 12.38 | 492,074 | +0.02(+0.16%) |
Mar 02, 2017 | 12.18 | 12.52 | 12.08 | 12.36 | 401,614 | +0.12(+0.98%) |
Mar 01, 2017 | 11.54 | 12.50 | 11.52 | 12.24 | 780,411 | +0.92(+8.13%) |
Feb 28, 2017 | 11.58 | 11.58 | 11.27 | 11.32 | 281,484 | -0.27(-2.33%) |
Feb 27, 2017 | 11.19 | 11.71 | 10.88 | 11.59 | 416,912 | +0.34(+3.02%) |
Feb 24, 2017 | 10.89 | 11.32 | 10.72 | 11.25 | 222,499 | +0.31(+2.83%) |
Feb 23, 2017 | 10.71 | 10.97 | 10.46 | 10.94 | 228,498 | +0.14(+1.30%) |
Feb 22, 2017 | 10.44 | 10.93 | 10.42 | 10.80 | 282,218 | +0.25(+2.37%) |
Feb 21, 2017 | 10.08 | 10.57 | 9.910 | 10.55 | 493,437 | +0.01(+0.05%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 11.04 | 11.07 | 10.44 | 10.50 | 291,648 | -0.57(-5.15%) |
Feb 15, 2017 | 11.00 | 11.21 | 10.84 | 11.07 | 208,482 | +0.05(+0.45%) |
Feb 14, 2017 | 10.98 | 11.09 | 10.92 | 11.02 | 150,824 | +0.05(+0.46%) |
Feb 13, 2017 | 11.28 | 11.36 | 10.90 | 10.97 | 200,244 | -0.21(-1.88%) |
Feb 10, 2017 | 11.36 | 11.38 | 11.07 | 11.18 | 143,309 | -0.18(-1.58%) |
Feb 09, 2017 | 10.91 | 11.47 | 10.75 | 11.36 | 196,236 | +0.41(+3.74%) |
Feb 08, 2017 | 11.16 | 11.17 | 10.90 | 10.95 | 175,971 | -0.28(-2.49%) |
Feb 07, 2017 | 11.04 | 11.26 | 10.97 | 11.23 | 203,047 | +0.20(+1.81%) |
Feb 06, 2017 | 11.40 | 11.41 | 10.94 | 11.03 | 222,440 | -0.49(-4.25%) |
Feb 03, 2017 | 11.47 | 11.56 | 11.27 | 11.52 | 208,985 | +0.16(+1.41%) |
Feb 02, 2017 | 11.58 | 11.86 | 11.29 | 11.36 | 217,287 | -0.32(-2.74%) |