Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.51 | 13.62 | 13.45 | 13.53 | 162,830 | +0.01(+0.04%) |
Apr 27, 2017 | 13.46 | 13.55 | 13.43 | 13.52 | 133,340 | +0.03(+0.24%) |
Apr 26, 2017 | 13.36 | 13.51 | 13.33 | 13.49 | 227,165 | +0.13(+0.96%) |
Apr 25, 2017 | 13.22 | 13.42 | 13.21 | 13.36 | 266,514 | +0.21(+1.63%) |
Apr 24, 2017 | 13.13 | 13.19 | 13.04 | 13.15 | 225,063 | +0.17(+1.28%) |
Apr 21, 2017 | 13.10 | 13.10 | 12.98 | 12.98 | 164,138 | -0.11(-0.86%) |
Apr 20, 2017 | 13.00 | 13.10 | 12.94 | 13.09 | 91,734 | +0.10(+0.74%) |
Apr 19, 2017 | 12.94 | 13.01 | 12.94 | 13.00 | 141,453 | +0.06(+0.50%) |
Apr 18, 2017 | 13.01 | 13.05 | 12.85 | 12.93 | 182,562 | -0.10(-0.74%) |
Apr 17, 2017 | 13.03 | 13.08 | 12.93 | 13.03 | 141,432 | -0.02(-0.12%) |
Apr 13, 2017 | 13.00 | 13.09 | 12.98 | 13.04 | 217,301 | +0.01(+0.08%) |
Apr 12, 2017 | 13.06 | 13.10 | 13.02 | 13.03 | 127,834 | +0.03(+0.21%) |
Apr 11, 2017 | 13.13 | 13.15 | 12.98 | 13.01 | 187,215 | -0.14(-1.10%) |
Apr 10, 2017 | 13.19 | 13.25 | 13.12 | 13.15 | 210,326 | -0.01(-0.08%) |
Apr 07, 2017 | 12.90 | 13.19 | 12.90 | 13.16 | 240,906 | +0.27(+2.08%) |
Apr 06, 2017 | 12.88 | 13.02 | 12.85 | 12.90 | 273,575 | +0.03(+0.21%) |
Apr 05, 2017 | 12.93 | 13.05 | 12.85 | 12.87 | 260,827 | -0.03(-0.21%) |
Apr 04, 2017 | 12.92 | 12.92 | 12.85 | 12.90 | 128,036 | -0.04(-0.33%) |
Apr 03, 2017 | 12.87 | 12.95 | 12.79 | 12.94 | 196,158 | +0.07(+0.58%) |
Mar 31, 2017 | 12.84 | 12.90 | 12.79 | 12.86 | 171,337 | +0.02(+0.12%) |
Mar 30, 2017 | 12.81 | 12.86 | 12.72 | 12.85 | 130,921 | +0.04(+0.29%) |
Mar 29, 2017 | 12.72 | 12.85 | 12.70 | 12.81 | 194,190 | +0.11(+0.84%) |
Mar 28, 2017 | 12.70 | 12.74 | 12.65 | 12.70 | 153,829 | -0.01(-0.08%) |
Mar 27, 2017 | 12.54 | 12.72 | 12.48 | 12.71 | 157,739 | +0.12(+0.98%) |
Mar 24, 2017 | 12.66 | 12.73 | 12.55 | 12.59 | 166,453 | -0.06(-0.51%) |
Mar 23, 2017 | 12.61 | 12.79 | 12.61 | 12.65 | 214,240 | +0.02(+0.17%) |
Mar 22, 2017 | 12.65 | 12.68 | 12.57 | 12.63 | 156,243 | +0.01(+0.08%) |
Mar 21, 2017 | 12.85 | 12.86 | 12.60 | 12.62 | 177,103 | -0.21(-1.67%) |
Mar 20, 2017 | 12.87 | 12.95 | 12.80 | 12.84 | 181,835 | -0.04(-0.33%) |
Mar 17, 2017 | 12.85 | 12.90 | 12.74 | 12.88 | 271,676 | -0.03(-0.21%) |
Mar 16, 2017 | 13.08 | 13.08 | 12.86 | 12.91 | 217,421 | -0.19(-1.43%) |
Mar 15, 2017 | 12.97 | 13.10 | 12.92 | 13.09 | 158,109 | +0.17(+1.32%) |
Mar 14, 2017 | 13.04 | 13.04 | 12.89 | 12.92 | 115,340 | -0.13(-1.02%) |
Mar 13, 2017 | 12.95 | 13.06 | 12.88 | 13.06 | 184,541 | +0.11(+0.87%) |
Mar 10, 2017 | 12.95 | 13.00 | 12.83 | 12.94 | 175,383 | +0.03(+0.21%) |
Mar 09, 2017 | 12.84 | 13.11 | 12.81 | 12.92 | 445,521 | +0.02(+0.12%) |
Mar 08, 2017 | 12.75 | 12.95 | 12.75 | 12.90 | 182,592 | +0.14(+1.13%) |
Mar 07, 2017 | 12.94 | 12.96 | 12.71 | 12.76 | 466,091 | -0.28(-2.17%) |
Mar 06, 2017 | 13.02 | 13.06 | 12.95 | 13.04 | 241,608 | +0.05(+0.41%) |
Mar 03, 2017 | 12.93 | 13.10 | 12.85 | 12.99 | 310,402 | +0.06(+0.50%) |
Mar 02, 2017 | 13.03 | 13.11 | 12.91 | 12.92 | 210,274 | -0.09(-0.70%) |
Mar 01, 2017 | 13.18 | 13.22 | 12.94 | 13.01 | 481,356 | -0.03(-0.25%) |
Feb 28, 2017 | 13.09 | 13.10 | 12.96 | 13.04 | 233,082 | +0.00(+0.00%) |
Feb 27, 2017 | 12.67 | 13.04 | 12.67 | 13.04 | 219,497 | +0.33(+2.57%) |
Feb 24, 2017 | 12.68 | 12.74 | 12.62 | 12.72 | 205,908 | +0.04(+0.29%) |
Feb 23, 2017 | 12.70 | 12.73 | 12.59 | 12.68 | 298,447 | +0.05(+0.37%) |
Feb 22, 2017 | 12.63 | 12.69 | 12.59 | 12.63 | 204,906 | -0.03(-0.21%) |
Feb 21, 2017 | 12.69 | 12.70 | 12.61 | 12.66 | 280,468 | +0.02(+0.17%) |
Feb 17, 2017 | 12.64 | 12.64 | 12.64 | 0 | -0.07(-0.54%) | |
Feb 16, 2017 | 12.73 | 12.84 | 12.59 | 12.71 | 207,489 | -0.01(-0.08%) |
Feb 15, 2017 | 12.57 | 12.77 | 12.52 | 12.72 | 291,492 | +0.12(+0.96%) |
Feb 14, 2017 | 12.49 | 12.62 | 12.46 | 12.60 | 211,042 | +0.06(+0.46%) |
Feb 13, 2017 | 12.44 | 12.54 | 12.40 | 12.54 | 217,114 | +0.08(+0.63%) |
Feb 10, 2017 | 12.31 | 12.48 | 12.28 | 12.46 | 235,398 | +0.16(+1.28%) |
Feb 09, 2017 | 12.23 | 12.33 | 12.20 | 12.30 | 145,599 | +0.10(+0.82%) |
Feb 08, 2017 | 12.27 | 12.27 | 12.17 | 12.20 | 246,152 | -0.13(-1.02%) |
Feb 07, 2017 | 12.37 | 12.45 | 12.27 | 12.33 | 246,156 | +0.00(+0.00%) |
Feb 06, 2017 | 12.31 | 12.33 | 12.22 | 12.33 | 229,138 | +0.05(+0.39%) |
Feb 03, 2017 | 12.13 | 12.28 | 12.11 | 12.28 | 206,222 | +0.21(+1.74%) |
Feb 02, 2017 | 12.19 | 12.21 | 12.04 | 12.07 | 373,866 | -0.12(-0.95%) |