Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.75 | 12.81 | 12.51 | 12.52 | 659,110 | -0.29(-2.26%) |
Apr 27, 2017 | 12.79 | 12.96 | 12.75 | 12.81 | 873,916 | +0.12(+0.95%) |
Apr 26, 2017 | 12.49 | 12.73 | 12.33 | 12.69 | 1,177,848 | +0.14(+1.12%) |
Apr 25, 2017 | 13.41 | 12.52 | 12.55 | 1,567,069 | -0.73(-5.50%) | |
Apr 24, 2017 | 13.14 | 13.30 | 12.96 | 13.28 | 987,768 | +0.34(+2.63%) |
Apr 21, 2017 | 13.00 | 13.05 | 12.72 | 12.94 | 477,142 | -0.07(-0.54%) |
Apr 20, 2017 | 12.89 | 13.08 | 12.84 | 13.01 | 770,458 | +0.20(+1.56%) |
Apr 19, 2017 | 12.70 | 12.91 | 12.70 | 12.81 | 602,255 | +0.14(+1.10%) |
Apr 18, 2017 | 12.57 | 12.72 | 12.54 | 12.67 | 542,511 | +0.13(+1.04%) |
Apr 17, 2017 | 12.37 | 12.56 | 12.35 | 12.54 | 431,128 | +0.19(+1.54%) |
Apr 13, 2017 | 12.53 | 12.59 | 12.30 | 12.35 | 586,370 | -0.23(-1.83%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.55 | 12.58 | 378,848 | -0.22(-1.72%) |
Apr 11, 2017 | 12.73 | 12.81 | 12.58 | 12.80 | 355,919 | -0.01(-0.08%) |
Apr 10, 2017 | 12.81 | 12.90 | 12.71 | 12.81 | 295,560 | -0.05(-0.39%) |
Apr 07, 2017 | 12.80 | 12.91 | 12.77 | 12.86 | 484,080 | +0.01(+0.08%) |
Apr 06, 2017 | 12.63 | 12.85 | 12.48 | 12.85 | 664,033 | +0.21(+1.66%) |
Apr 05, 2017 | 12.85 | 12.92 | 12.63 | 12.64 | 488,347 | -0.17(-1.33%) |
Apr 04, 2017 | 12.84 | 12.94 | 12.73 | 12.81 | 435,288 | -0.05(-0.39%) |
Apr 03, 2017 | 13.14 | 13.14 | 12.79 | 12.86 | 471,874 | -0.28(-2.13%) |
Mar 31, 2017 | 13.04 | 13.18 | 12.98 | 13.14 | 599,110 | +0.10(+0.77%) |
Mar 30, 2017 | 12.93 | 13.05 | 12.91 | 13.04 | 325,733 | +0.12(+0.93%) |
Mar 29, 2017 | 12.94 | 12.99 | 12.86 | 12.92 | 327,125 | -0.04(-0.31%) |
Mar 28, 2017 | 12.87 | 12.96 | 12.78 | 12.96 | 370,211 | +0.04(+0.31%) |
Mar 27, 2017 | 12.78 | 12.97 | 12.68 | 12.92 | 294,029 | -0.02(-0.15%) |
Mar 24, 2017 | 12.92 | 13.06 | 12.86 | 12.94 | 476,244 | +0.12(+0.94%) |
Mar 23, 2017 | 12.76 | 12.95 | 12.69 | 12.82 | 505,782 | +0.06(+0.47%) |
Mar 22, 2017 | 12.87 | 12.99 | 12.66 | 12.76 | 452,350 | -0.11(-0.85%) |
Mar 21, 2017 | 13.29 | 13.31 | 12.85 | 12.87 | 907,707 | -0.36(-2.72%) |
Mar 20, 2017 | 13.19 | 13.30 | 13.09 | 13.23 | 360,713 | -0.01(-0.08%) |
Mar 17, 2017 | 13.06 | 13.29 | 13.01 | 13.24 | 1,434,067 | +0.14(+1.07%) |
Mar 16, 2017 | 13.18 | 13.23 | 13.02 | 13.10 | 473,879 | -0.04(-0.30%) |
Mar 15, 2017 | 13.12 | 13.24 | 13.06 | 13.14 | 582,934 | +0.08(+0.61%) |
Mar 14, 2017 | 12.98 | 13.10 | 12.83 | 13.06 | 282,008 | -0.04(-0.31%) |
Mar 13, 2017 | 13.10 | 13.17 | 13.00 | 13.10 | 475,380 | -0.03(-0.23%) |
Mar 10, 2017 | 13.16 | 13.25 | 13.07 | 13.13 | 369,456 | +0.03(+0.23%) |
Mar 09, 2017 | 13.12 | 13.20 | 13.07 | 13.10 | 470,053 | -0.04(-0.30%) |
Mar 08, 2017 | 13.13 | 13.24 | 13.05 | 13.14 | 684,109 | +0.04(+0.31%) |
Mar 07, 2017 | 13.14 | 13.26 | 13.03 | 13.10 | 939,503 | +0.30(+2.34%) |
Mar 06, 2017 | 12.71 | 12.84 | 12.70 | 12.80 | 587,233 | -0.01(-0.08%) |
Mar 03, 2017 | 12.85 | 12.85 | 12.74 | 12.81 | 523,264 | -0.04(-0.31%) |
Mar 02, 2017 | 13.01 | 13.04 | 12.82 | 12.85 | 795,402 | -0.10(-0.77%) |
Mar 01, 2017 | 12.63 | 12.97 | 12.43 | 12.95 | 1,191,705 | +0.39(+3.11%) |
Feb 28, 2017 | 12.70 | 12.76 | 12.38 | 12.56 | 1,002,253 | -0.20(-1.57%) |
Feb 27, 2017 | 12.54 | 12.77 | 12.50 | 12.76 | 841,170 | +0.19(+1.51%) |
Feb 24, 2017 | 12.44 | 12.61 | 12.42 | 12.57 | 871,595 | +0.01(+0.08%) |
Feb 23, 2017 | 12.51 | 12.60 | 12.39 | 12.56 | 805,117 | +0.05(+0.40%) |
Feb 22, 2017 | 12.66 | 12.75 | 12.45 | 12.51 | 583,665 | -0.16(-1.26%) |
Feb 21, 2017 | 12.60 | 12.71 | 12.60 | 12.67 | 849,073 | +0.07(+0.56%) |
Feb 17, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.73 | 12.86 | 12.52 | 12.62 | 938,578 | -0.07(-0.55%) |
Feb 15, 2017 | 12.65 | 12.89 | 12.62 | 12.69 | 1,607,093 | -0.01(-0.08%) |
Feb 14, 2017 | 12.79 | 12.79 | 12.66 | 12.70 | 555,470 | -0.10(-0.78%) |
Feb 13, 2017 | 12.90 | 12.90 | 12.72 | 12.80 | 652,041 | +0.01(+0.08%) |
Feb 10, 2017 | 12.70 | 12.80 | 12.52 | 12.79 | 920,658 | +0.14(+1.11%) |
Feb 09, 2017 | 12.93 | 12.99 | 12.61 | 12.65 | 845,313 | +0.25(+2.02%) |
Feb 08, 2017 | 12.52 | 12.52 | 12.37 | 12.40 | 510,049 | -0.17(-1.35%) |
Feb 07, 2017 | 12.62 | 12.66 | 12.49 | 12.57 | 997,504 | +0.02(+0.16%) |
Feb 06, 2017 | 12.58 | 12.67 | 12.46 | 12.55 | 766,969 | -0.14(-1.10%) |
Feb 03, 2017 | 12.71 | 12.77 | 12.64 | 12.69 | 494,550 | +0.02(+0.16%) |
Feb 02, 2017 | 12.71 | 12.80 | 12.61 | 12.67 | 653,936 | -0.13(-1.02%) |