Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.55 | 12.55 | 12.34 | 12.40 | 20,615 | -0.14(-1.12%) |
Apr 27, 2017 | 12.17 | 12.60 | 12.17 | 12.54 | 51,492 | +0.38(+3.12%) |
Apr 26, 2017 | 12.52 | 12.52 | 12.12 | 12.16 | 11,344 | -0.40(-3.18%) |
Apr 25, 2017 | 12.62 | 12.70 | 12.50 | 12.56 | 19,788 | +0.00(+0.00%) |
Apr 24, 2017 | 12.49 | 12.67 | 12.36 | 12.56 | 86,326 | +0.09(+0.72%) |
Apr 21, 2017 | 12.41 | 12.50 | 12.32 | 12.47 | 14,131 | +0.05(+0.40%) |
Apr 20, 2017 | 12.50 | 12.55 | 12.41 | 12.42 | 7,844 | +0.08(+0.65%) |
Apr 19, 2017 | 12.24 | 12.58 | 12.20 | 12.34 | 12,295 | +0.14(+1.15%) |
Apr 18, 2017 | 12.36 | 12.36 | 12.15 | 12.20 | 8,927 | -0.14(-1.13%) |
Apr 17, 2017 | 12.77 | 12.77 | 12.32 | 12.34 | 8,975 | -0.08(-0.64%) |
Apr 13, 2017 | 12.70 | 12.83 | 12.38 | 12.42 | 30,415 | -0.26(-2.05%) |
Apr 12, 2017 | 12.41 | 12.72 | 12.38 | 12.68 | 42,771 | +0.30(+2.42%) |
Apr 11, 2017 | 12.14 | 12.40 | 12.07 | 12.38 | 25,431 | +0.26(+2.15%) |
Apr 10, 2017 | 11.95 | 12.14 | 11.93 | 12.12 | 38,223 | +0.14(+1.17%) |
Apr 07, 2017 | 11.90 | 12.05 | 11.90 | 11.98 | 9,265 | +0.08(+0.67%) |
Apr 06, 2017 | 12.01 | 12.10 | 11.82 | 11.90 | 17,751 | -0.21(-1.73%) |
Apr 05, 2017 | 11.78 | 12.14 | 11.73 | 12.11 | 43,810 | +0.32(+2.71%) |
Apr 04, 2017 | 11.68 | 11.89 | 11.68 | 11.79 | 32,957 | +0.10(+0.86%) |
Apr 03, 2017 | 11.70 | 11.88 | 11.69 | 11.69 | 88,354 | -0.03(-0.26%) |
Mar 31, 2017 | 11.81 | 11.91 | 11.72 | 11.72 | 25,652 | -0.15(-1.26%) |
Mar 30, 2017 | 11.78 | 11.94 | 11.70 | 11.87 | 24,370 | +0.05(+0.42%) |
Mar 29, 2017 | 12.00 | 12.15 | 11.78 | 11.82 | 72,318 | -0.13(-1.09%) |
Mar 28, 2017 | 11.94 | 12.21 | 11.92 | 11.95 | 113,454 | +0.14(+1.19%) |
Mar 27, 2017 | 11.56 | 11.94 | 11.40 | 11.81 | 32,522 | +0.20(+1.68%) |
Mar 24, 2017 | 11.60 | 11.84 | 11.50 | 11.62 | 32,180 | +0.02(+0.13%) |
Mar 23, 2017 | 11.12 | 11.80 | 11.12 | 11.60 | 26,693 | +0.50(+4.50%) |
Mar 22, 2017 | 11.04 | 11.24 | 11.04 | 11.10 | 51,243 | +0.02(+0.18%) |
Mar 21, 2017 | 11.51 | 11.56 | 11.00 | 11.08 | 60,141 | -0.47(-4.07%) |
Mar 20, 2017 | 12.13 | 12.18 | 11.43 | 11.55 | 35,693 | -0.54(-4.47%) |
Mar 17, 2017 | 12.02 | 12.17 | 11.45 | 12.09 | 166,978 | -1.02(-7.78%) |
Mar 16, 2017 | 13.01 | 13.16 | 12.90 | 13.11 | 16,114 | +0.19(+1.47%) |
Mar 15, 2017 | 13.25 | 13.29 | 12.68 | 12.92 | 26,620 | -0.36(-2.71%) |
Mar 14, 2017 | 13.47 | 13.47 | 13.26 | 13.28 | 24,936 | -0.17(-1.26%) |
Mar 13, 2017 | 13.49 | 13.51 | 13.32 | 13.45 | 30,512 | -0.10(-0.74%) |
Mar 10, 2017 | 13.99 | 13.99 | 13.45 | 13.55 | 26,080 | -0.29(-2.10%) |
Mar 09, 2017 | 13.94 | 13.99 | 13.75 | 13.84 | 88,937 | +0.09(+0.65%) |
Mar 08, 2017 | 13.37 | 13.87 | 13.37 | 13.75 | 48,989 | +0.29(+2.15%) |
Mar 07, 2017 | 13.34 | 13.47 | 13.27 | 13.46 | 23,281 | +0.16(+1.20%) |
Mar 06, 2017 | 13.39 | 13.39 | 13.27 | 13.30 | 11,749 | +0.00(+0.00%) |
Mar 03, 2017 | 13.30 | 13.26 | 13.30 | 17,654 | +0.06(+0.45%) | |
Mar 02, 2017 | 13.30 | 13.30 | 13.18 | 13.24 | 41,149 | +0.00(+0.00%) |
Mar 01, 2017 | 13.18 | 13.36 | 13.16 | 13.24 | 80,088 | +0.20(+1.53%) |
Feb 28, 2017 | 13.19 | 13.25 | 13.04 | 13.04 | 17,817 | -0.09(-0.69%) |
Feb 27, 2017 | 13.10 | 13.14 | 12.98 | 13.13 | 26,020 | +0.14(+1.08%) |
Feb 24, 2017 | 13.07 | 13.10 | 12.93 | 12.99 | 28,973 | -0.02(-0.15%) |
Feb 23, 2017 | 13.29 | 13.30 | 12.95 | 13.01 | 20,301 | -0.29(-2.18%) |
Feb 22, 2017 | 13.22 | 13.36 | 13.21 | 13.30 | 28,252 | +0.00(+0.00%) |
Feb 21, 2017 | 13.30 | 13.41 | 13.21 | 13.30 | 74,257 | +0.08(+0.61%) |
Feb 17, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.08(-0.60%) | |
Feb 16, 2017 | 13.19 | 13.30 | 13.19 | 13.30 | 9,197 | +0.12(+0.91%) |
Feb 15, 2017 | 13.26 | 13.29 | 13.13 | 13.18 | 10,862 | -0.03(-0.23%) |
Feb 14, 2017 | 13.14 | 13.25 | 13.06 | 13.21 | 15,196 | +0.09(+0.69%) |
Feb 13, 2017 | 12.89 | 13.24 | 12.89 | 13.12 | 11,215 | +0.28(+2.18%) |
Feb 10, 2017 | 12.83 | 12.95 | 12.68 | 12.84 | 14,411 | -0.06(-0.47%) |
Feb 09, 2017 | 12.90 | 12.95 | 12.70 | 12.90 | 14,146 | +0.05(+0.39%) |
Feb 08, 2017 | 12.95 | 12.97 | 12.85 | 12.85 | 18,400 | -0.15(-1.15%) |
Feb 07, 2017 | 13.18 | 13.18 | 12.91 | 13.00 | 41,966 | -0.12(-0.91%) |
Feb 06, 2017 | 13.26 | 13.27 | 13.06 | 13.12 | 10,912 | -0.14(-1.06%) |
Feb 03, 2017 | 13.28 | 13.30 | 13.24 | 13.26 | 32,268 | -0.03(-0.23%) |
Feb 02, 2017 | 13.24 | 13.30 | 13.10 | 13.29 | 9,972 | +0.04(+0.30%) |