Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.97 | 13.00 | 12.64 | 13.00 | 35,622 | +0.12(+0.95%) |
Apr 27, 2017 | 12.88 | 12.98 | 12.72 | 12.88 | 31,486 | +0.12(+0.96%) |
Apr 26, 2017 | 12.87 | 13.22 | 12.65 | 12.76 | 54,905 | -0.19(-1.45%) |
Apr 25, 2017 | 12.67 | 13.07 | 12.52 | 12.95 | 106,369 | +0.27(+2.17%) |
Apr 24, 2017 | 13.54 | 13.69 | 12.43 | 12.67 | 159,138 | -0.65(-4.88%) |
Apr 21, 2017 | 13.11 | 13.38 | 13.03 | 13.32 | 157,467 | +0.31(+2.39%) |
Apr 20, 2017 | 13.31 | 13.65 | 13.01 | 13.01 | 80,627 | -0.17(-1.31%) |
Apr 19, 2017 | 13.18 | 13.26 | 12.66 | 13.18 | 150,314 | +0.12(+0.88%) |
Apr 18, 2017 | 13.39 | 13.55 | 13.00 | 13.07 | 96,055 | -0.22(-1.68%) |
Apr 17, 2017 | 13.08 | 13.29 | 13.08 | 13.29 | 114,388 | +0.11(+0.82%) |
Apr 13, 2017 | 13.20 | 13.27 | 13.11 | 13.18 | 13,903 | +0.07(+0.55%) |
Apr 12, 2017 | 13.11 | 13.29 | 13.11 | 13.11 | 13,758 | +0.01(+0.11%) |
Apr 11, 2017 | 13.18 | 13.28 | 13.00 | 13.10 | 87,546 | +0.02(+0.17%) |
Apr 10, 2017 | 13.10 | 13.18 | 13.00 | 13.08 | 80,983 | +0.07(+0.56%) |
Apr 07, 2017 | 13.00 | 13.18 | 13.00 | 13.00 | 27,546 | -0.01(-0.06%) |
Apr 06, 2017 | 12.97 | 13.11 | 12.91 | 13.01 | 25,801 | +0.22(+1.75%) |
Apr 05, 2017 | 12.92 | 13.35 | 12.71 | 12.79 | 88,022 | +0.07(+0.57%) |
Apr 04, 2017 | 12.64 | 13.36 | 12.61 | 12.71 | 167,780 | +0.16(+1.27%) |
Apr 03, 2017 | 12.58 | 12.58 | 12.42 | 12.56 | 36,053 | +0.23(+1.88%) |
Mar 31, 2017 | 12.48 | 12.58 | 12.22 | 12.32 | 28,735 | -0.07(-0.52%) |
Mar 30, 2017 | 12.56 | 12.62 | 12.28 | 12.39 | 61,054 | +0.01(+0.06%) |
Mar 29, 2017 | 12.06 | 12.48 | 12.06 | 12.38 | 113,082 | +0.35(+2.94%) |
Mar 28, 2017 | 12.09 | 12.17 | 11.98 | 12.03 | 16,309 | +0.04(+0.30%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 11.99 | 61,737 | +0.18(+1.53%) |
Mar 24, 2017 | 11.91 | 12.00 | 11.74 | 11.81 | 67,697 | -0.11(-0.91%) |
Mar 23, 2017 | 12.69 | 12.69 | 11.92 | 11.92 | 17,866 | -0.61(-4.84%) |
Mar 22, 2017 | 12.19 | 12.61 | 11.95 | 12.53 | 28,683 | +0.25(+2.00%) |
Mar 21, 2017 | 12.61 | 12.66 | 12.12 | 12.28 | 26,291 | -0.36(-2.86%) |
Mar 20, 2017 | 12.53 | 12.71 | 12.29 | 12.64 | 27,278 | +0.33(+2.70%) |
Mar 17, 2017 | 12.14 | 12.43 | 12.14 | 12.31 | 216,938 | +0.06(+0.53%) |
Mar 16, 2017 | 12.24 | 12.64 | 12.23 | 12.24 | 28,452 | +0.01(+0.12%) |
Mar 15, 2017 | 11.62 | 12.58 | 11.52 | 12.23 | 63,588 | +0.77(+6.75%) |
Mar 14, 2017 | 11.47 | 11.50 | 11.23 | 11.46 | 39,278 | +0.12(+1.08%) |
Mar 13, 2017 | 11.16 | 11.56 | 11.16 | 11.33 | 36,865 | +0.14(+1.23%) |
Mar 10, 2017 | 11.20 | 11.31 | 11.16 | 11.20 | 23,936 | -0.04(-0.32%) |
Mar 09, 2017 | 11.23 | 11.38 | 11.20 | 11.23 | 26,539 | -0.04(-0.33%) |
Mar 08, 2017 | 11.49 | 11.49 | 11.23 | 11.27 | 47,222 | -0.22(-1.89%) |
Mar 07, 2017 | 11.83 | 11.83 | 11.31 | 11.49 | 37,074 | -0.27(-2.33%) |
Mar 06, 2017 | 11.93 | 12.09 | 11.67 | 11.76 | 36,048 | +0.02(+0.18%) |
Mar 03, 2017 | 11.89 | 12.03 | 11.74 | 11.74 | 17,289 | -0.14(-1.22%) |
Mar 02, 2017 | 11.85 | 11.99 | 11.70 | 11.88 | 42,297 | +0.09(+0.73%) |
Mar 01, 2017 | 11.77 | 11.98 | 11.73 | 11.80 | 32,326 | -0.13(-1.09%) |
Feb 28, 2017 | 12.14 | 12.20 | 11.85 | 11.93 | 56,008 | -0.27(-2.25%) |
Feb 27, 2017 | 12.25 | 12.40 | 11.92 | 12.20 | 23,445 | -0.15(-1.23%) |
Feb 24, 2017 | 12.88 | 12.96 | 11.56 | 12.35 | 98,513 | -0.69(-5.26%) |
Feb 23, 2017 | 13.11 | 13.18 | 12.87 | 13.04 | 13,648 | +0.04(+0.28%) |
Feb 22, 2017 | 12.93 | 13.05 | 12.77 | 13.00 | 24,843 | +0.14(+1.07%) |
Feb 21, 2017 | 12.94 | 12.95 | 12.75 | 12.87 | 19,183 | +0.04(+0.34%) |
Feb 17, 2017 | 12.82 | 12.82 | 12.82 | 0 | +0.11(+0.86%) | |
Feb 16, 2017 | 12.93 | 12.97 | 12.69 | 12.71 | 5,535 | -0.25(-1.96%) |
Feb 15, 2017 | 13.00 | 13.10 | 12.84 | 12.97 | 15,387 | +0.12(+0.96%) |
Feb 14, 2017 | 12.93 | 12.93 | 12.64 | 12.84 | 29,963 | -0.12(-0.95%) |
Feb 13, 2017 | 13.11 | 13.11 | 12.89 | 12.97 | 13,295 | -0.07(-0.55%) |
Feb 10, 2017 | 13.04 | 13.04 | 12.85 | 13.04 | 38,904 | +0.02(+0.17%) |
Feb 09, 2017 | 12.93 | 13.08 | 12.85 | 13.02 | 42,226 | -0.00(-0.04%) |
Feb 08, 2017 | 12.94 | 13.06 | 12.91 | 13.02 | 49,297 | +0.07(+0.54%) |
Feb 07, 2017 | 12.94 | 13.06 | 12.93 | 12.95 | 15,859 | -0.03(-0.22%) |
Feb 06, 2017 | 13.11 | 13.13 | 12.97 | 12.98 | 23,398 | -0.12(-0.94%) |
Feb 03, 2017 | 13.08 | 13.17 | 12.97 | 13.10 | 18,614 | +0.17(+1.34%) |
Feb 02, 2017 | 13.13 | 13.28 | 12.82 | 12.93 | 38,580 | -0.22(-1.65%) |