Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.41 | 13.48 | 13.39 | 13.42 | 67,840 | +0.05(+0.38%) |
Apr 27, 2017 | 13.31 | 13.40 | 13.26 | 13.37 | 61,381 | +0.11(+0.81%) |
Apr 26, 2017 | 13.22 | 13.29 | 13.21 | 13.27 | 53,138 | +0.05(+0.34%) |
Apr 25, 2017 | 13.16 | 13.25 | 13.16 | 13.22 | 75,629 | +0.08(+0.60%) |
Apr 24, 2017 | 13.14 | 13.19 | 13.11 | 13.14 | 89,041 | +0.05(+0.39%) |
Apr 21, 2017 | 13.14 | 13.15 | 13.06 | 13.09 | 59,148 | -0.05(-0.34%) |
Apr 20, 2017 | 13.18 | 13.18 | 13.06 | 13.13 | 68,317 | +0.01(+0.09%) |
Apr 19, 2017 | 13.13 | 13.16 | 13.07 | 13.12 | 65,055 | +0.05(+0.39%) |
Apr 18, 2017 | 13.04 | 13.10 | 13.04 | 13.07 | 73,129 | +0.04(+0.30%) |
Apr 17, 2017 | 12.94 | 13.09 | 12.94 | 13.03 | 112,509 | +0.11(+0.83%) |
Apr 13, 2017 | 13.03 | 13.03 | 12.91 | 12.93 | 95,223 | -0.13(-0.97%) |
Apr 12, 2017 | 13.00 | 13.10 | 12.97 | 13.05 | 73,129 | +0.03(+0.24%) |
Apr 11, 2017 | 12.98 | 13.07 | 12.91 | 13.02 | 86,191 | +0.08(+0.61%) |
Apr 10, 2017 | 12.85 | 13.12 | 12.84 | 12.94 | 132,508 | +0.12(+0.92%) |
Apr 07, 2017 | 12.70 | 12.83 | 12.65 | 12.83 | 125,361 | +0.13(+1.06%) |
Apr 06, 2017 | 12.63 | 12.75 | 12.62 | 12.69 | 112,207 | +0.11(+0.89%) |
Apr 05, 2017 | 12.60 | 12.74 | 12.58 | 12.58 | 123,657 | +0.01(+0.09%) |
Apr 04, 2017 | 12.94 | 12.94 | 12.54 | 12.57 | 354,853 | -0.35(-2.74%) |
Apr 03, 2017 | 12.97 | 12.99 | 12.88 | 12.92 | 88,721 | -0.03(-0.22%) |
Mar 31, 2017 | 12.98 | 12.98 | 12.93 | 12.95 | 73,433 | -0.03(-0.22%) |
Mar 30, 2017 | 12.92 | 13.00 | 12.92 | 12.98 | 84,260 | +0.05(+0.39%) |
Mar 29, 2017 | 12.98 | 13.04 | 12.92 | 12.93 | 94,375 | -0.02(-0.13%) |
Mar 28, 2017 | 12.97 | 13.03 | 12.94 | 12.94 | 95,106 | +0.01(+0.05%) |
Mar 27, 2017 | 12.81 | 12.98 | 12.81 | 12.94 | 104,772 | -0.07(-0.52%) |
Mar 24, 2017 | 13.13 | 13.13 | 12.97 | 13.01 | 46,030 | -0.01(-0.09%) |
Mar 23, 2017 | 13.08 | 13.08 | 12.92 | 13.02 | 63,879 | +0.05(+0.39%) |
Mar 22, 2017 | 13.03 | 13.03 | 12.86 | 12.97 | 86,549 | -0.06(-0.43%) |
Mar 21, 2017 | 13.33 | 13.35 | 12.99 | 13.02 | 137,093 | -0.28(-2.14%) |
Mar 20, 2017 | 13.30 | 13.36 | 13.28 | 13.31 | 81,858 | -0.01(-0.04%) |
Mar 17, 2017 | 13.02 | 13.32 | 12.99 | 13.31 | 111,231 | +0.27(+2.05%) |
Mar 16, 2017 | 12.92 | 13.08 | 12.88 | 13.04 | 97,960 | +0.16(+1.25%) |
Mar 15, 2017 | 12.75 | 12.88 | 12.74 | 12.88 | 102,859 | +0.20(+1.54%) |
Mar 14, 2017 | 12.72 | 12.80 | 12.68 | 12.69 | 57,927 | -0.09(-0.74%) |
Mar 13, 2017 | 12.75 | 12.80 | 12.71 | 12.78 | 54,486 | +0.04(+0.31%) |
Mar 10, 2017 | 12.76 | 12.82 | 12.70 | 12.74 | 48,614 | -0.01(-0.04%) |
Mar 09, 2017 | 12.70 | 12.77 | 12.64 | 12.75 | 116,500 | +0.11(+0.84%) |
Mar 08, 2017 | 12.86 | 12.89 | 12.62 | 12.64 | 89,347 | -0.21(-1.60%) |
Mar 07, 2017 | 12.86 | 12.86 | 12.78 | 12.85 | 86,562 | +0.02(+0.17%) |
Mar 06, 2017 | 12.68 | 12.83 | 12.68 | 12.83 | 120,882 | +0.11(+0.88%) |
Mar 03, 2017 | 12.67 | 12.75 | 12.63 | 12.72 | 78,391 | +0.07(+0.57%) |
Mar 02, 2017 | 12.79 | 12.79 | 12.64 | 12.64 | 98,525 | -0.12(-0.92%) |
Mar 01, 2017 | 12.70 | 12.81 | 12.69 | 12.76 | 86,174 | +0.16(+1.28%) |
Feb 28, 2017 | 12.65 | 12.67 | 12.59 | 12.60 | 76,347 | -0.05(-0.40%) |
Feb 27, 2017 | 12.65 | 12.68 | 12.64 | 12.65 | 77,704 | +0.02(+0.13%) |
Feb 24, 2017 | 12.63 | 12.68 | 12.60 | 12.63 | 58,383 | -0.04(-0.31%) |
Feb 23, 2017 | 12.62 | 12.69 | 12.62 | 12.67 | 87,100 | +0.04(+0.35%) |
Feb 22, 2017 | 12.59 | 12.63 | 12.55 | 12.63 | 50,054 | +0.06(+0.49%) |
Feb 21, 2017 | 12.40 | 12.59 | 12.40 | 12.57 | 68,542 | +0.18(+1.44%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 12.50 | 12.51 | 12.40 | 12.41 | 115,601 | -0.13(-1.02%) |
Feb 15, 2017 | 12.49 | 12.54 | 12.43 | 12.54 | 105,357 | +0.07(+0.53%) |
Feb 14, 2017 | 12.39 | 12.48 | 12.39 | 12.47 | 96,283 | +0.06(+0.49%) |
Feb 13, 2017 | 12.40 | 12.44 | 12.38 | 12.41 | 89,604 | +0.06(+0.49%) |
Feb 10, 2017 | 12.42 | 12.43 | 12.33 | 12.35 | 100,646 | -0.04(-0.36%) |
Feb 09, 2017 | 12.40 | 12.44 | 12.38 | 12.39 | 63,079 | +0.03(+0.27%) |
Feb 08, 2017 | 12.28 | 12.38 | 12.28 | 12.36 | 100,039 | +0.11(+0.86%) |
Feb 07, 2017 | 12.28 | 12.33 | 12.24 | 12.26 | 118,479 | -0.03(-0.23%) |
Feb 06, 2017 | 12.28 | 12.33 | 12.18 | 12.28 | 81,612 | -0.03(-0.27%) |
Feb 03, 2017 | 12.27 | 12.35 | 12.26 | 12.32 | 75,102 | +0.09(+0.72%) |
Feb 02, 2017 | 12.26 | 12.27 | 12.18 | 12.23 | 80,246 | -0.02(-0.14%) |