Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.19 | 13.19 | 12.87 | 12.93 | 54,815 | -0.26(-1.95%) |
Apr 27, 2017 | 13.38 | 13.43 | 12.97 | 13.19 | 185,095 | -0.19(-1.41%) |
Apr 26, 2017 | 13.01 | 13.38 | 13.01 | 13.38 | 265,941 | +0.47(+3.60%) |
Apr 25, 2017 | 13.10 | 13.27 | 12.88 | 12.91 | 117,458 | -0.04(-0.31%) |
Apr 24, 2017 | 12.83 | 13.01 | 12.79 | 12.95 | 127,947 | +0.27(+2.11%) |
Apr 21, 2017 | 12.73 | 12.90 | 12.59 | 12.68 | 91,652 | +0.00(+0.00%) |
Apr 20, 2017 | 12.63 | 12.83 | 12.62 | 12.68 | 111,510 | +0.16(+1.26%) |
Apr 19, 2017 | 12.45 | 12.56 | 12.39 | 12.52 | 66,237 | +0.13(+1.04%) |
Apr 18, 2017 | 12.13 | 12.42 | 12.11 | 12.40 | 94,831 | +0.18(+1.46%) |
Apr 17, 2017 | 12.46 | 12.46 | 12.06 | 12.22 | 139,695 | -0.19(-1.52%) |
Apr 13, 2017 | 12.66 | 12.70 | 12.24 | 12.41 | 100,539 | -0.28(-2.19%) |
Apr 12, 2017 | 12.96 | 12.96 | 12.59 | 12.68 | 134,358 | -0.32(-2.44%) |
Apr 11, 2017 | 12.59 | 13.03 | 12.59 | 13.00 | 95,932 | +0.35(+2.74%) |
Apr 10, 2017 | 13.01 | 13.12 | 12.58 | 12.65 | 159,000 | -0.29(-2.22%) |
Apr 07, 2017 | 12.87 | 13.09 | 12.76 | 12.94 | 214,282 | +0.06(+0.46%) |
Apr 06, 2017 | 12.27 | 12.90 | 12.23 | 12.88 | 138,139 | +0.60(+4.92%) |
Apr 05, 2017 | 12.36 | 12.67 | 12.26 | 12.28 | 227,741 | +0.16(+1.31%) |
Apr 04, 2017 | 12.16 | 12.35 | 12.05 | 12.12 | 87,928 | -0.08(-0.65%) |
Apr 03, 2017 | 12.46 | 12.53 | 12.19 | 12.20 | 116,135 | -0.21(-1.68%) |
Mar 31, 2017 | 12.79 | 12.80 | 12.38 | 12.41 | 186,288 | -0.46(-3.54%) |
Mar 30, 2017 | 12.64 | 12.88 | 12.52 | 12.86 | 137,498 | +0.25(+1.96%) |
Mar 29, 2017 | 12.53 | 12.65 | 12.27 | 12.61 | 116,615 | +0.05(+0.39%) |
Mar 28, 2017 | 12.12 | 12.60 | 12.05 | 12.56 | 89,428 | +0.43(+3.51%) |
Mar 27, 2017 | 12.04 | 12.17 | 11.95 | 12.14 | 73,140 | -0.11(-0.89%) |
Mar 24, 2017 | 12.39 | 12.54 | 12.18 | 12.25 | 60,580 | -0.09(-0.72%) |
Mar 23, 2017 | 12.18 | 12.51 | 12.18 | 12.34 | 89,281 | +0.11(+0.89%) |
Mar 22, 2017 | 12.23 | 12.42 | 12.04 | 12.23 | 108,757 | -0.07(-0.56%) |
Mar 21, 2017 | 12.77 | 12.84 | 12.29 | 12.30 | 117,655 | -0.44(-3.42%) |
Mar 20, 2017 | 12.91 | 13.00 | 12.64 | 12.73 | 73,621 | -0.18(-1.38%) |
Mar 17, 2017 | 12.75 | 12.96 | 12.56 | 12.91 | 154,806 | +0.15(+1.16%) |
Mar 16, 2017 | 13.02 | 13.07 | 12.66 | 12.76 | 71,579 | -0.15(-1.15%) |
Mar 15, 2017 | 12.78 | 12.94 | 12.55 | 12.91 | 109,179 | +0.23(+1.80%) |
Mar 14, 2017 | 12.62 | 12.79 | 12.29 | 12.68 | 136,443 | -0.06(-0.47%) |
Mar 13, 2017 | 12.51 | 12.97 | 12.43 | 12.74 | 131,879 | +0.28(+2.22%) |
Mar 10, 2017 | 12.76 | 12.76 | 12.42 | 12.46 | 115,369 | -0.22(-1.72%) |
Mar 09, 2017 | 12.76 | 13.05 | 12.62 | 12.68 | 145,247 | -0.08(-0.62%) |
Mar 08, 2017 | 12.97 | 13.10 | 12.75 | 12.76 | 158,886 | -0.16(-1.23%) |
Mar 07, 2017 | 13.14 | 13.32 | 12.80 | 12.92 | 116,830 | -0.28(-2.10%) |
Mar 06, 2017 | 12.91 | 13.48 | 12.91 | 13.20 | 192,870 | +0.18(+1.37%) |
Mar 03, 2017 | 13.05 | 13.26 | 12.82 | 13.02 | 107,701 | +0.03(+0.23%) |
Mar 02, 2017 | 13.33 | 13.65 | 12.86 | 12.99 | 156,595 | -0.43(-3.17%) |
Mar 01, 2017 | 13.56 | 14.40 | 13.25 | 13.42 | 298,833 | -0.16(-1.17%) |
Feb 28, 2017 | 14.26 | 14.37 | 12.50 | 13.57 | 783,013 | -0.88(-6.10%) |
Feb 27, 2017 | 14.51 | 14.57 | 14.28 | 14.46 | 152,276 | -0.04(-0.27%) |
Feb 24, 2017 | 13.96 | 14.56 | 13.89 | 14.49 | 177,496 | +0.46(+3.24%) |
Feb 23, 2017 | 14.30 | 14.30 | 13.97 | 14.04 | 161,396 | -0.17(-1.18%) |
Feb 22, 2017 | 14.17 | 14.26 | 14.12 | 14.21 | 100,374 | -0.03(-0.21%) |
Feb 21, 2017 | 14.47 | 14.54 | 14.11 | 14.24 | 121,518 | -0.24(-1.64%) |
Feb 17, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.19(+1.32%) | |
Feb 16, 2017 | 14.42 | 14.47 | 14.12 | 14.29 | 96,893 | -0.19(-1.30%) |
Feb 15, 2017 | 14.41 | 14.50 | 14.22 | 14.47 | 56,741 | +0.03(+0.21%) |
Feb 14, 2017 | 14.51 | 14.51 | 14.12 | 14.45 | 87,589 | -0.12(-0.82%) |
Feb 13, 2017 | 14.46 | 14.76 | 14.39 | 14.56 | 137,696 | +0.18(+1.23%) |
Feb 10, 2017 | 14.14 | 14.61 | 14.14 | 14.39 | 142,486 | +0.24(+1.67%) |
Feb 09, 2017 | 14.04 | 14.22 | 13.96 | 14.15 | 60,847 | +0.20(+1.41%) |
Feb 08, 2017 | 14.02 | 14.02 | 13.74 | 13.95 | 122,250 | -0.07(-0.49%) |
Feb 07, 2017 | 14.16 | 14.35 | 13.98 | 14.02 | 85,929 | -0.16(-1.11%) |
Feb 06, 2017 | 14.36 | 14.37 | 14.08 | 14.18 | 71,739 | -0.20(-1.37%) |
Feb 03, 2017 | 14.12 | 14.42 | 14.05 | 14.38 | 117,755 | +0.34(+2.45%) |
Feb 02, 2017 | 14.57 | 14.57 | 13.99 | 14.03 | 147,112 | -0.51(-3.52%) |