Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.37 | 13.41 | 12.69 | 12.71 | 60,131 | -0.62(-4.65%) |
Apr 27, 2017 | 13.63 | 13.63 | 12.95 | 13.33 | 42,365 | -0.31(-2.27%) |
Apr 26, 2017 | 13.09 | 13.83 | 13.09 | 13.64 | 49,354 | +0.42(+3.18%) |
Apr 25, 2017 | 12.86 | 13.30 | 12.85 | 13.22 | 64,775 | +0.45(+3.52%) |
Apr 24, 2017 | 13.26 | 13.26 | 12.75 | 12.77 | 62,583 | -0.27(-2.07%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.61 | 13.04 | 38,407 | -0.13(-0.99%) |
Apr 20, 2017 | 12.98 | 13.28 | 12.79 | 13.17 | 59,610 | +0.23(+1.78%) |
Apr 19, 2017 | 12.80 | 13.14 | 12.76 | 12.94 | 36,520 | +0.18(+1.41%) |
Apr 18, 2017 | 12.68 | 12.80 | 12.19 | 12.76 | 50,581 | -0.07(-0.55%) |
Apr 17, 2017 | 13.11 | 13.11 | 12.70 | 12.83 | 23,648 | -0.26(-1.99%) |
Apr 13, 2017 | 13.29 | 13.44 | 13.06 | 13.09 | 49,455 | -0.21(-1.58%) |
Apr 12, 2017 | 13.30 | 13.46 | 13.16 | 13.30 | 65,551 | -0.16(-1.19%) |
Apr 11, 2017 | 13.15 | 13.57 | 13.03 | 13.46 | 68,519 | +0.32(+2.44%) |
Apr 10, 2017 | 13.16 | 13.39 | 12.87 | 13.14 | 68,412 | +0.05(+0.38%) |
Apr 07, 2017 | 13.00 | 13.44 | 12.97 | 13.09 | 49,083 | -0.05(-0.38%) |
Apr 06, 2017 | 12.69 | 13.20 | 12.33 | 13.14 | 48,062 | +0.56(+4.45%) |
Apr 05, 2017 | 12.90 | 13.12 | 12.50 | 12.58 | 99,788 | -0.20(-1.56%) |
Apr 04, 2017 | 12.76 | 12.96 | 12.58 | 12.78 | 66,114 | +0.02(+0.16%) |
Apr 03, 2017 | 13.24 | 13.45 | 12.69 | 12.76 | 94,122 | -0.50(-3.77%) |
Mar 31, 2017 | 13.19 | 13.66 | 13.17 | 13.26 | 151,356 | -0.02(-0.15%) |
Mar 30, 2017 | 12.82 | 13.37 | 12.77 | 13.28 | 101,003 | +0.57(+4.48%) |
Mar 29, 2017 | 11.82 | 12.78 | 11.82 | 12.71 | 85,256 | +0.80(+6.72%) |
Mar 28, 2017 | 11.51 | 12.04 | 11.44 | 11.91 | 177,682 | +0.38(+3.30%) |
Mar 27, 2017 | 11.52 | 12.05 | 11.07 | 11.53 | 105,122 | -0.17(-1.45%) |
Mar 24, 2017 | 12.11 | 12.13 | 11.43 | 11.70 | 183,275 | -0.37(-3.07%) |
Mar 23, 2017 | 11.60 | 12.30 | 11.46 | 12.07 | 140,622 | +0.45(+3.87%) |
Mar 22, 2017 | 11.69 | 11.94 | 11.44 | 11.62 | 82,656 | -0.12(-1.02%) |
Mar 21, 2017 | 11.93 | 11.98 | 11.43 | 11.74 | 109,132 | -0.11(-0.93%) |
Mar 20, 2017 | 12.10 | 12.24 | 11.53 | 11.85 | 84,825 | -0.38(-3.11%) |
Mar 17, 2017 | 12.01 | 12.35 | 11.50 | 12.23 | 230,137 | +0.31(+2.60%) |
Mar 16, 2017 | 12.15 | 12.43 | 11.86 | 11.92 | 55,106 | -0.16(-1.32%) |
Mar 15, 2017 | 11.75 | 12.24 | 11.47 | 12.08 | 86,713 | +0.32(+2.72%) |
Mar 14, 2017 | 11.65 | 11.82 | 11.15 | 11.76 | 40,348 | +0.02(+0.17%) |
Mar 13, 2017 | 11.94 | 11.59 | 11.74 | 82,067 | +0.07(+0.60%) | |
Mar 10, 2017 | 11.66 | 11.84 | 11.37 | 11.67 | 110,035 | +0.09(+0.78%) |
Mar 09, 2017 | 12.73 | 12.73 | 11.44 | 11.58 | 127,766 | -1.10(-8.68%) |
Mar 08, 2017 | 13.30 | 13.30 | 12.62 | 12.68 | 44,122 | -0.49(-3.72%) |
Mar 07, 2017 | 13.34 | 13.38 | 13.10 | 13.17 | 47,919 | -0.09(-0.68%) |
Mar 06, 2017 | 13.55 | 13.72 | 13.11 | 13.26 | 56,431 | -0.30(-2.21%) |
Mar 03, 2017 | 13.99 | 14.31 | 13.54 | 13.56 | 66,843 | -0.51(-3.62%) |
Mar 02, 2017 | 14.30 | 14.39 | 13.96 | 14.07 | 40,694 | -0.36(-2.49%) |
Mar 01, 2017 | 14.05 | 14.58 | 13.93 | 14.43 | 70,534 | +0.65(+4.72%) |
Feb 28, 2017 | 14.30 | 14.45 | 13.66 | 13.78 | 151,910 | -0.66(-4.57%) |
Feb 27, 2017 | 13.92 | 14.58 | 13.64 | 14.44 | 117,433 | +0.44(+3.14%) |
Feb 24, 2017 | 14.27 | 14.28 | 13.77 | 14.00 | 72,409 | -0.48(-3.31%) |
Feb 23, 2017 | 14.78 | 14.78 | 14.06 | 14.48 | 77,392 | -0.03(-0.21%) |
Feb 22, 2017 | 14.46 | 14.80 | 14.07 | 14.51 | 40,540 | -0.10(-0.68%) |
Feb 21, 2017 | 14.95 | 14.95 | 14.53 | 14.61 | 32,862 | -0.19(-1.28%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) | |
Feb 16, 2017 | 15.17 | 15.17 | 14.56 | 14.75 | 54,781 | -0.39(-2.58%) |
Feb 15, 2017 | 15.27 | 15.28 | 14.93 | 15.14 | 59,516 | +0.08(+0.53%) |
Feb 14, 2017 | 14.98 | 15.22 | 14.39 | 15.06 | 59,115 | +0.14(+0.94%) |
Feb 13, 2017 | 14.73 | 15.11 | 14.73 | 14.92 | 61,921 | +0.11(+0.74%) |
Feb 10, 2017 | 14.71 | 15.14 | 14.60 | 14.81 | 59,056 | +0.19(+1.30%) |
Feb 09, 2017 | 14.02 | 14.76 | 13.93 | 14.62 | 104,385 | +0.69(+4.95%) |
Feb 08, 2017 | 14.23 | 14.23 | 13.77 | 13.93 | 157,160 | -0.34(-2.38%) |
Feb 07, 2017 | 15.01 | 15.01 | 14.26 | 14.27 | 120,485 | -0.95(-6.24%) |
Feb 06, 2017 | 15.60 | 15.60 | 15.09 | 15.22 | 88,269 | -0.33(-2.12%) |
Feb 03, 2017 | 15.32 | 16.02 | 15.11 | 15.55 | 107,285 | +0.31(+2.03%) |
Feb 02, 2017 | 15.76 | 15.76 | 15.14 | 15.24 | 58,385 | -0.49(-3.12%) |