Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.63 | 13.63 | 13.38 | 13.38 | 9,384 | -0.22(-1.64%) |
Apr 27, 2017 | 13.76 | 13.76 | 13.49 | 13.60 | 44,123 | -0.15(-1.10%) |
Apr 26, 2017 | 13.67 | 13.82 | 13.67 | 13.75 | 29,043 | -0.09(-0.65%) |
Apr 25, 2017 | 13.58 | 13.86 | 13.58 | 13.84 | 212,340 | +0.45(+3.38%) |
Apr 24, 2017 | 13.30 | 13.45 | 13.30 | 13.39 | 17,862 | +0.37(+2.82%) |
Apr 21, 2017 | 12.98 | 13.10 | 12.98 | 13.02 | 13,532 | -0.01(-0.11%) |
Apr 20, 2017 | 12.76 | 13.12 | 12.75 | 13.04 | 22,095 | +0.28(+2.19%) |
Apr 19, 2017 | 12.88 | 12.92 | 12.74 | 12.76 | 13,680 | -0.07(-0.52%) |
Apr 18, 2017 | 12.74 | 12.83 | 12.66 | 12.82 | 8,566 | -0.02(-0.15%) |
Apr 17, 2017 | 12.77 | 12.84 | 12.69 | 12.84 | 24,304 | +0.17(+1.33%) |
Apr 13, 2017 | 12.97 | 12.97 | 12.67 | 12.67 | 73,301 | -0.32(-2.46%) |
Apr 12, 2017 | 13.30 | 13.30 | 12.96 | 12.99 | 52,424 | -0.36(-2.67%) |
Apr 11, 2017 | 13.32 | 13.41 | 13.27 | 13.35 | 18,077 | -0.07(-0.52%) |
Apr 10, 2017 | 13.42 | 13.44 | 13.32 | 13.42 | 19,713 | +0.03(+0.19%) |
Apr 07, 2017 | 13.37 | 13.49 | 13.36 | 13.39 | 15,193 | +0.01(+0.07%) |
Apr 06, 2017 | 13.31 | 13.43 | 13.29 | 13.39 | 17,382 | +0.13(+0.97%) |
Apr 05, 2017 | 13.52 | 13.63 | 13.26 | 13.26 | 27,048 | -0.09(-0.69%) |
Apr 04, 2017 | 13.26 | 13.39 | 13.21 | 13.35 | 33,060 | +0.10(+0.73%) |
Apr 03, 2017 | 13.34 | 13.41 | 13.03 | 13.25 | 100,122 | -0.08(-0.59%) |
Mar 31, 2017 | 13.40 | 13.49 | 13.33 | 13.33 | 16,745 | -0.11(-0.84%) |
Mar 30, 2017 | 13.41 | 13.49 | 13.37 | 13.44 | 16,753 | +0.12(+0.90%) |
Mar 29, 2017 | 13.28 | 13.42 | 13.28 | 13.32 | 9,279 | -0.01(-0.07%) |
Mar 28, 2017 | 13.09 | 13.42 | 13.07 | 13.33 | 49,169 | +0.32(+2.48%) |
Mar 27, 2017 | 12.60 | 13.03 | 12.55 | 13.01 | 228,723 | +0.11(+0.85%) |
Mar 24, 2017 | 13.13 | 13.16 | 12.83 | 12.90 | 35,219 | -0.18(-1.40%) |
Mar 23, 2017 | 13.00 | 13.12 | 13.00 | 13.08 | 14,903 | +0.07(+0.53%) |
Mar 22, 2017 | 12.89 | 13.02 | 12.86 | 13.02 | 46,880 | +0.04(+0.32%) |
Mar 21, 2017 | 13.52 | 13.52 | 12.92 | 12.97 | 75,082 | -0.50(-3.71%) |
Mar 20, 2017 | 13.44 | 13.47 | 13.32 | 13.47 | 15,976 | +0.08(+0.60%) |
Mar 17, 2017 | 13.32 | 13.44 | 13.32 | 13.39 | 15,630 | +0.15(+1.11%) |
Mar 16, 2017 | 13.51 | 13.51 | 13.25 | 13.25 | 13,635 | -0.17(-1.24%) |
Mar 15, 2017 | 13.09 | 13.44 | 13.09 | 13.41 | 50,147 | +0.50(+3.85%) |
Mar 14, 2017 | 13.05 | 13.05 | 12.88 | 12.92 | 68,039 | -0.20(-1.52%) |
Mar 13, 2017 | 13.03 | 13.12 | 13.02 | 13.11 | 54,416 | +0.12(+0.95%) |
Mar 10, 2017 | 13.05 | 13.05 | 12.91 | 12.99 | 22,492 | +0.09(+0.72%) |
Mar 09, 2017 | 12.98 | 13.09 | 12.80 | 12.90 | 49,245 | -0.11(-0.81%) |
Mar 08, 2017 | 13.04 | 13.08 | 13.00 | 13.00 | 15,879 | +0.00(+0.01%) |
Mar 07, 2017 | 13.08 | 13.15 | 13.00 | 13.00 | 24,183 | -0.16(-1.19%) |
Mar 06, 2017 | 13.10 | 13.26 | 13.10 | 13.16 | 13,159 | -0.13(-0.95%) |
Mar 03, 2017 | 13.26 | 13.31 | 13.22 | 13.28 | 25,499 | +0.00(+0.02%) |
Mar 02, 2017 | 13.59 | 13.61 | 13.27 | 13.28 | 39,903 | -0.33(-2.42%) |
Mar 01, 2017 | 13.39 | 13.70 | 13.39 | 13.61 | 67,925 | +0.48(+3.68%) |
Feb 28, 2017 | 13.09 | 13.21 | 13.09 | 13.13 | 40,468 | +0.02(+0.13%) |
Feb 27, 2017 | 13.22 | 13.29 | 13.10 | 13.11 | 23,201 | -0.10(-0.77%) |
Feb 24, 2017 | 13.03 | 13.21 | 12.96 | 13.21 | 44,896 | +0.04(+0.31%) |
Feb 23, 2017 | 13.54 | 13.57 | 13.17 | 13.17 | 86,389 | -0.28(-2.10%) |
Feb 22, 2017 | 13.31 | 13.54 | 13.22 | 13.46 | 18,076 | +0.09(+0.67%) |
Feb 21, 2017 | 13.29 | 13.42 | 13.29 | 13.37 | 66,006 | +0.10(+0.73%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | +0.05(+0.39%) | |
Feb 16, 2017 | 13.37 | 13.40 | 13.19 | 13.22 | 39,063 | -0.06(-0.48%) |
Feb 15, 2017 | 13.30 | 13.34 | 13.22 | 13.28 | 72,058 | -0.03(-0.20%) |
Feb 14, 2017 | 13.28 | 13.31 | 13.14 | 13.31 | 37,469 | +0.01(+0.07%) |
Feb 13, 2017 | 13.10 | 13.37 | 13.10 | 13.30 | 167,752 | +0.28(+2.12%) |
Feb 10, 2017 | 12.93 | 13.04 | 12.93 | 13.02 | 70,763 | +0.23(+1.79%) |
Feb 09, 2017 | 12.75 | 12.81 | 12.74 | 12.79 | 21,733 | +0.13(+1.01%) |
Feb 08, 2017 | 12.59 | 12.68 | 12.55 | 12.66 | 45,289 | +0.02(+0.17%) |
Feb 07, 2017 | 12.77 | 12.87 | 12.63 | 12.64 | 29,683 | -0.20(-1.57%) |
Feb 06, 2017 | 12.80 | 12.85 | 12.75 | 12.84 | 41,294 | -0.01(-0.09%) |
Feb 03, 2017 | 12.86 | 12.88 | 12.75 | 12.86 | 37,621 | +0.03(+0.24%) |
Feb 02, 2017 | 12.83 | 12.89 | 12.68 | 12.82 | 26,963 | +0.00(+0.00%) |