Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.33 | 14.34 | 14.09 | 14.17 | 827,444 | -0.10(-0.70%) |
Apr 27, 2017 | 14.33 | 14.37 | 14.11 | 14.27 | 1,323,394 | -0.05(-0.35%) |
Apr 26, 2017 | 14.12 | 14.33 | 14.10 | 14.32 | 1,074,011 | +0.11(+0.77%) |
Apr 25, 2017 | 13.98 | 14.28 | 13.91 | 14.21 | 1,157,810 | +0.32(+2.30%) |
Apr 24, 2017 | 13.58 | 14.00 | 13.56 | 13.89 | 1,331,593 | +0.53(+3.97%) |
Apr 21, 2017 | 13.46 | 13.59 | 13.35 | 13.36 | 1,217,045 | -0.02(-0.15%) |
Apr 20, 2017 | 13.20 | 13.44 | 13.16 | 13.38 | 1,304,935 | +0.28(+2.14%) |
Apr 19, 2017 | 13.00 | 13.19 | 12.92 | 13.10 | 1,076,325 | +0.19(+1.47%) |
Apr 18, 2017 | 12.83 | 12.97 | 12.72 | 12.91 | 1,164,093 | +0.03(+0.23%) |
Apr 17, 2017 | 12.82 | 12.90 | 12.77 | 12.88 | 1,145,328 | +0.08(+0.63%) |
Apr 13, 2017 | 12.97 | 13.02 | 12.74 | 12.80 | 1,618,450 | -0.20(-1.54%) |
Apr 12, 2017 | 13.24 | 13.32 | 12.97 | 13.00 | 1,467,852 | -0.27(-2.03%) |
Apr 11, 2017 | 13.41 | 13.50 | 13.07 | 13.27 | 1,396,875 | -0.15(-1.12%) |
Apr 10, 2017 | 13.33 | 13.53 | 13.31 | 13.42 | 1,790,654 | +0.11(+0.83%) |
Apr 07, 2017 | 12.91 | 13.42 | 12.90 | 13.31 | 3,013,683 | +0.40(+3.10%) |
Apr 06, 2017 | 12.72 | 12.95 | 12.64 | 12.91 | 1,095,053 | +0.22(+1.73%) |
Apr 05, 2017 | 13.00 | 13.11 | 12.64 | 12.69 | 2,019,834 | -0.25(-1.93%) |
Apr 04, 2017 | 12.92 | 13.02 | 12.86 | 12.94 | 1,112,869 | +0.02(+0.15%) |
Apr 03, 2017 | 13.04 | 13.15 | 12.86 | 12.92 | 1,103,326 | -0.10(-0.77%) |
Mar 31, 2017 | 13.04 | 13.16 | 12.97 | 13.02 | 1,047,316 | -0.08(-0.61%) |
Mar 30, 2017 | 13.01 | 13.16 | 13.01 | 13.10 | 941,211 | +0.13(+1.00%) |
Mar 29, 2017 | 12.92 | 13.08 | 12.88 | 12.97 | 1,093,431 | +0.02(+0.15%) |
Mar 28, 2017 | 12.76 | 13.01 | 12.68 | 12.95 | 1,029,571 | +0.22(+1.73%) |
Mar 27, 2017 | 12.36 | 12.78 | 12.21 | 12.73 | 1,267,467 | +0.18(+1.43%) |
Mar 24, 2017 | 12.65 | 12.79 | 12.47 | 12.55 | 997,289 | -0.07(-0.55%) |
Mar 23, 2017 | 12.47 | 12.66 | 12.36 | 12.62 | 1,488,173 | +0.15(+1.20%) |
Mar 22, 2017 | 12.17 | 12.54 | 12.14 | 12.47 | 1,255,975 | +0.23(+1.88%) |
Mar 21, 2017 | 12.94 | 13.04 | 12.24 | 12.24 | 2,299,690 | -0.69(-5.34%) |
Mar 20, 2017 | 13.09 | 13.10 | 12.93 | 12.93 | 1,068,333 | -0.16(-1.22%) |
Mar 17, 2017 | 13.00 | 13.13 | 12.93 | 13.09 | 3,039,615 | +0.06(+0.46%) |
Mar 16, 2017 | 13.12 | 13.20 | 12.98 | 13.03 | 1,604,111 | -0.01(-0.08%) |
Mar 15, 2017 | 13.08 | 13.19 | 12.95 | 13.04 | 3,322,523 | +0.04(+0.31%) |
Mar 14, 2017 | 12.78 | 13.00 | 12.54 | 13.00 | 1,379,457 | +0.01(+0.08%) |
Mar 13, 2017 | 12.95 | 13.05 | 12.86 | 12.99 | 1,039,311 | +0.14(+1.09%) |
Mar 10, 2017 | 12.88 | 12.96 | 12.72 | 12.85 | 2,113,725 | +0.10(+0.78%) |
Mar 09, 2017 | 12.88 | 13.09 | 12.65 | 12.75 | 1,633,733 | -0.16(-1.24%) |
Mar 08, 2017 | 13.06 | 13.15 | 12.89 | 12.91 | 1,864,118 | -0.13(-1.00%) |
Mar 07, 2017 | 13.15 | 13.18 | 12.90 | 13.04 | 2,720,102 | -0.19(-1.44%) |
Mar 06, 2017 | 13.19 | 13.34 | 13.07 | 13.23 | 3,868,215 | -0.05(-0.38%) |
Mar 03, 2017 | 13.20 | 13.37 | 13.15 | 13.28 | 3,808,344 | +0.10(+0.76%) |
Mar 02, 2017 | 13.42 | 13.58 | 13.16 | 13.18 | 4,035,306 | -0.29(-2.15%) |
Mar 01, 2017 | 13.67 | 13.92 | 13.39 | 13.47 | 5,895,108 | +0.28(+2.12%) |
Feb 28, 2017 | 13.75 | 13.96 | 13.02 | 13.19 | 3,632,372 | -0.11(-0.83%) |
Feb 27, 2017 | 13.02 | 13.33 | 12.94 | 13.30 | 3,580,974 | +0.25(+1.92%) |
Feb 24, 2017 | 12.87 | 13.10 | 12.78 | 13.05 | 1,803,968 | +0.07(+0.54%) |
Feb 23, 2017 | 13.21 | 13.30 | 12.93 | 12.98 | 2,502,380 | -0.09(-0.69%) |
Feb 22, 2017 | 13.24 | 13.43 | 13.06 | 13.07 | 2,444,905 | -0.23(-1.73%) |
Feb 21, 2017 | 13.48 | 13.57 | 13.17 | 13.30 | 3,331,181 | -0.05(-0.37%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.39(+3.01%) | |
Feb 16, 2017 | 13.03 | 13.16 | 12.94 | 12.96 | 1,179,233 | -0.05(-0.38%) |
Feb 15, 2017 | 12.89 | 13.20 | 12.89 | 13.01 | 1,860,623 | +0.07(+0.54%) |
Feb 14, 2017 | 12.82 | 12.96 | 12.71 | 12.94 | 1,310,467 | +0.10(+0.78%) |
Feb 13, 2017 | 12.86 | 12.94 | 12.76 | 12.84 | 1,275,905 | +0.04(+0.31%) |
Feb 10, 2017 | 12.84 | 12.87 | 12.66 | 12.80 | 1,047,603 | +0.07(+0.55%) |
Feb 09, 2017 | 12.61 | 12.81 | 12.58 | 12.73 | 1,798,188 | +0.12(+0.95%) |
Feb 08, 2017 | 12.54 | 12.66 | 12.33 | 12.61 | 1,852,033 | +0.06(+0.48%) |
Feb 07, 2017 | 12.56 | 12.68 | 12.39 | 12.55 | 1,950,634 | -0.12(-0.95%) |
Feb 06, 2017 | 12.70 | 12.86 | 12.54 | 12.67 | 2,563,653 | +0.27(+2.18%) |
Feb 03, 2017 | 12.41 | 12.52 | 12.22 | 12.40 | 1,824,636 | +0.08(+0.65%) |
Feb 02, 2017 | 12.36 | 12.38 | 12.16 | 12.32 | 1,525,387 | -0.07(-0.56%) |