Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.36 | 13.37 | 13.17 | 13.24 | 1,298,053 | -0.15(-1.16%) |
Apr 27, 2017 | 13.41 | 13.50 | 13.36 | 13.39 | 999,271 | -0.02(-0.15%) |
Apr 26, 2017 | 13.50 | 13.53 | 13.39 | 13.41 | 1,684,479 | -0.14(-1.04%) |
Apr 25, 2017 | 13.47 | 13.61 | 13.44 | 13.55 | 1,977,870 | +0.09(+0.65%) |
Apr 24, 2017 | 13.73 | 13.75 | 13.31 | 13.46 | 2,009,969 | -0.22(-1.62%) |
Apr 21, 2017 | 13.71 | 13.74 | 13.65 | 13.69 | 1,558,074 | -0.01(-0.05%) |
Apr 20, 2017 | 13.71 | 13.75 | 13.63 | 13.69 | 1,477,151 | -0.01(-0.05%) |
Apr 19, 2017 | 13.71 | 13.79 | 13.67 | 13.70 | 1,677,154 | -0.02(-0.15%) |
Apr 18, 2017 | 13.62 | 13.74 | 13.61 | 13.72 | 1,430,695 | +0.09(+0.64%) |
Apr 17, 2017 | 13.48 | 13.65 | 13.48 | 13.63 | 2,108,261 | +0.17(+1.25%) |
Apr 13, 2017 | 13.59 | 13.63 | 13.40 | 13.46 | 2,489,609 | -0.07(-0.55%) |
Apr 12, 2017 | 13.61 | 13.63 | 13.47 | 13.54 | 2,449,930 | -0.07(-0.50%) |
Apr 11, 2017 | 13.55 | 13.63 | 13.49 | 13.61 | 1,490,467 | +0.11(+0.80%) |
Apr 10, 2017 | 13.48 | 13.54 | 13.42 | 13.50 | 1,794,699 | +0.05(+0.35%) |
Apr 07, 2017 | 13.31 | 13.46 | 13.27 | 13.45 | 2,508,512 | +0.21(+1.58%) |
Apr 06, 2017 | 13.16 | 13.32 | 13.11 | 13.24 | 4,227,245 | +0.07(+0.56%) |
Apr 05, 2017 | 13.18 | 13.29 | 13.13 | 13.17 | 3,045,791 | -0.04(-0.31%) |
Apr 04, 2017 | 13.32 | 13.38 | 13.16 | 13.21 | 2,023,297 | -0.15(-1.11%) |
Apr 03, 2017 | 13.39 | 13.46 | 13.30 | 13.36 | 2,888,877 | +0.12(+0.89%) |
Mar 31, 2017 | 13.22 | 13.32 | 13.17 | 13.24 | 4,884,239 | +0.07(+0.51%) |
Mar 30, 2017 | 13.13 | 13.19 | 13.02 | 13.17 | 2,098,058 | +0.01(+0.05%) |
Mar 29, 2017 | 13.15 | 13.21 | 13.07 | 13.17 | 1,628,433 | +0.01(+0.05%) |
Mar 28, 2017 | 13.05 | 13.16 | 12.92 | 13.16 | 2,800,823 | +0.13(+0.97%) |
Mar 27, 2017 | 12.97 | 13.14 | 12.95 | 13.03 | 2,525,800 | +0.07(+0.51%) |
Mar 24, 2017 | 12.92 | 13.03 | 12.85 | 12.97 | 2,360,646 | +0.11(+0.88%) |
Mar 23, 2017 | 12.71 | 13.00 | 12.62 | 12.85 | 2,172,950 | +0.15(+1.15%) |
Mar 22, 2017 | 12.63 | 12.71 | 12.48 | 12.71 | 3,001,462 | +0.15(+1.17%) |
Mar 21, 2017 | 12.65 | 12.69 | 12.45 | 12.56 | 3,568,299 | -0.03(-0.21%) |
Mar 20, 2017 | 12.65 | 12.72 | 12.53 | 12.59 | 2,732,608 | -0.09(-0.68%) |
Mar 17, 2017 | 12.57 | 12.69 | 12.49 | 12.67 | 2,318,059 | +0.14(+1.12%) |
Mar 16, 2017 | 12.48 | 12.66 | 12.46 | 12.53 | 3,680,648 | +0.02(+0.16%) |
Mar 15, 2017 | 12.25 | 12.56 | 12.23 | 12.51 | 4,291,094 | +0.25(+2.01%) |
Mar 14, 2017 | 12.14 | 12.31 | 12.11 | 12.27 | 15,510,579 | -0.33(-2.59%) |
Mar 13, 2017 | 12.71 | 12.56 | 12.59 | 1,390,799 | +0.00(+0.00%) | |
Mar 10, 2017 | 12.65 | 12.77 | 12.47 | 12.59 | 1,287,745 | +0.08(+0.64%) |
Mar 09, 2017 | 12.67 | 12.78 | 12.46 | 12.51 | 1,094,976 | -0.20(-1.57%) |
Mar 08, 2017 | 13.00 | 13.00 | 12.71 | 12.71 | 1,024,036 | -0.36(-2.75%) |
Mar 07, 2017 | 13.03 | 13.13 | 12.99 | 13.07 | 1,057,352 | -0.01(-0.10%) |
Mar 06, 2017 | 13.13 | 13.17 | 13.00 | 13.09 | 1,161,805 | -0.11(-0.81%) |
Mar 03, 2017 | 13.19 | 13.19 | 13.01 | 13.19 | 877,779 | +0.01(+0.05%) |
Mar 02, 2017 | 13.17 | 13.30 | 13.12 | 13.19 | 954,957 | +0.00(+0.00%) |
Mar 01, 2017 | 13.16 | 13.38 | 13.09 | 13.19 | 1,836,224 | -0.09(-0.65%) |
Feb 28, 2017 | 13.37 | 13.43 | 13.27 | 13.27 | 1,191,033 | -0.11(-0.85%) |
Feb 27, 2017 | 13.39 | 13.45 | 13.27 | 13.39 | 1,569,236 | +0.00(+0.00%) |
Feb 24, 2017 | 13.20 | 13.41 | 12.89 | 13.39 | 2,179,532 | +0.12(+0.90%) |
Feb 23, 2017 | 13.21 | 13.28 | 12.99 | 13.27 | 1,462,107 | +0.15(+1.17%) |
Feb 22, 2017 | 13.08 | 13.16 | 13.03 | 13.11 | 982,822 | +0.06(+0.46%) |
Feb 21, 2017 | 12.91 | 13.07 | 12.85 | 13.05 | 1,190,286 | +0.13(+0.98%) |
Feb 17, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.05(+0.36%) | |
Feb 16, 2017 | 12.59 | 12.92 | 12.59 | 12.88 | 1,192,294 | +0.28(+2.22%) |
Feb 15, 2017 | 12.46 | 12.61 | 12.41 | 12.60 | 1,056,232 | +0.03(+0.21%) |
Feb 14, 2017 | 12.69 | 12.70 | 12.51 | 12.57 | 862,129 | -0.14(-1.10%) |
Feb 13, 2017 | 12.70 | 12.75 | 12.61 | 12.71 | 870,744 | +0.02(+0.16%) |
Feb 10, 2017 | 12.47 | 12.71 | 12.43 | 12.69 | 678,081 | +0.17(+1.33%) |
Feb 09, 2017 | 12.45 | 12.59 | 12.39 | 12.53 | 735,424 | +0.02(+0.16%) |
Feb 08, 2017 | 12.54 | 12.57 | 12.44 | 12.51 | 850,780 | +0.07(+0.54%) |
Feb 07, 2017 | 12.47 | 12.53 | 12.42 | 12.44 | 1,152,464 | -0.01(-0.11%) |
Feb 06, 2017 | 12.53 | 12.56 | 12.42 | 12.45 | 785,136 | -0.05(-0.37%) |
Feb 03, 2017 | 12.55 | 12.61 | 12.41 | 12.50 | 835,073 | +0.07(+0.59%) |
Feb 02, 2017 | 12.23 | 12.47 | 12.16 | 12.43 | 1,427,995 | +0.29(+2.42%) |