Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 12.90 | 12.35 | 12.38 | 26,054 | -0.52(-4.06%) |
Apr 27, 2017 | 13.04 | 13.04 | 12.77 | 12.90 | 12,531 | -0.13(-1.01%) |
Apr 26, 2017 | 12.74 | 13.13 | 12.74 | 13.03 | 26,079 | +0.26(+2.05%) |
Apr 25, 2017 | 12.84 | 12.97 | 12.77 | 12.77 | 24,218 | -0.03(-0.26%) |
Apr 24, 2017 | 12.84 | 12.84 | 12.71 | 12.81 | 38,982 | +0.03(+0.26%) |
Apr 21, 2017 | 12.84 | 12.90 | 12.71 | 12.77 | 91,812 | -0.13(-1.02%) |
Apr 20, 2017 | 12.64 | 12.94 | 12.58 | 12.90 | 42,582 | +0.36(+2.87%) |
Apr 19, 2017 | 12.51 | 12.61 | 12.41 | 12.54 | 12,518 | +0.07(+0.52%) |
Apr 18, 2017 | 12.45 | 12.58 | 12.41 | 12.48 | 15,871 | -0.03(-0.26%) |
Apr 17, 2017 | 12.25 | 12.51 | 12.23 | 12.51 | 19,532 | +0.26(+2.14%) |
Apr 13, 2017 | 12.35 | 12.35 | 12.18 | 12.25 | 15,717 | -0.03(-0.27%) |
Apr 12, 2017 | 12.39 | 12.39 | 12.23 | 12.28 | 11,468 | -0.13(-1.06%) |
Apr 11, 2017 | 12.25 | 12.45 | 12.25 | 12.41 | 19,299 | +0.13(+1.07%) |
Apr 10, 2017 | 12.35 | 12.38 | 12.18 | 12.28 | 25,337 | -0.07(-0.53%) |
Apr 07, 2017 | 12.36 | 12.41 | 12.29 | 12.35 | 10,160 | -0.03(-0.26%) |
Apr 06, 2017 | 12.28 | 12.41 | 12.28 | 12.38 | 15,157 | +0.07(+0.53%) |
Apr 05, 2017 | 12.58 | 12.64 | 12.28 | 12.31 | 16,506 | -0.29(-2.34%) |
Apr 04, 2017 | 12.51 | 12.64 | 12.51 | 12.61 | 20,552 | +0.10(+0.78%) |
Apr 03, 2017 | 12.64 | 12.64 | 12.49 | 12.51 | 32,182 | -0.13(-1.04%) |
Mar 31, 2017 | 12.74 | 12.74 | 12.54 | 12.64 | 39,834 | -0.10(-0.77%) |
Mar 30, 2017 | 12.51 | 12.77 | 12.28 | 12.74 | 36,717 | +0.29(+2.37%) |
Mar 29, 2017 | 12.22 | 12.58 | 12.16 | 12.45 | 31,483 | +0.23(+1.88%) |
Mar 28, 2017 | 12.15 | 12.25 | 11.99 | 12.22 | 72,226 | +0.06(+0.53%) |
Mar 27, 2017 | 11.93 | 12.15 | 11.93 | 12.15 | 22,724 | +0.23(+1.89%) |
Mar 24, 2017 | 12.12 | 12.12 | 11.93 | 11.93 | 17,600 | -0.13(-1.07%) |
Mar 23, 2017 | 12.16 | 12.18 | 12.02 | 12.05 | 8,662 | +0.06(+0.54%) |
Mar 22, 2017 | 12.22 | 12.22 | 11.93 | 11.99 | 22,392 | -0.10(-0.80%) |
Mar 21, 2017 | 12.25 | 12.25 | 12.02 | 12.09 | 25,878 | -0.13(-1.06%) |
Mar 20, 2017 | 12.44 | 12.51 | 12.18 | 12.22 | 35,474 | -0.19(-1.56%) |
Mar 17, 2017 | 12.38 | 12.44 | 12.22 | 12.41 | 67,276 | +0.10(+0.79%) |
Mar 16, 2017 | 12.51 | 12.60 | 12.18 | 12.31 | 41,762 | -0.23(-1.80%) |
Mar 15, 2017 | 12.25 | 12.54 | 12.12 | 12.54 | 36,136 | +0.35(+2.91%) |
Mar 14, 2017 | 11.99 | 12.22 | 11.99 | 12.18 | 11,563 | +0.19(+1.61%) |
Mar 13, 2017 | 12.13 | 12.15 | 11.99 | 11.99 | 33,874 | -0.06(-0.53%) |
Mar 10, 2017 | 12.25 | 12.34 | 11.96 | 12.05 | 54,714 | -0.23(-1.84%) |
Mar 09, 2017 | 12.28 | 12.41 | 12.22 | 12.28 | 24,416 | -0.03(-0.26%) |
Mar 08, 2017 | 12.51 | 12.63 | 12.31 | 12.31 | 19,342 | -0.19(-1.55%) |
Mar 07, 2017 | 12.54 | 12.60 | 12.38 | 12.51 | 23,377 | -0.03(-0.26%) |
Mar 06, 2017 | 12.70 | 12.70 | 12.38 | 12.54 | 34,808 | -0.10(-0.77%) |
Mar 03, 2017 | 12.80 | 12.80 | 12.57 | 12.63 | 16,010 | -0.06(-0.51%) |
Mar 02, 2017 | 12.63 | 12.73 | 12.38 | 12.70 | 24,097 | +0.10(+0.77%) |
Mar 01, 2017 | 12.83 | 12.93 | 12.12 | 12.60 | 136,599 | -0.10(-0.76%) |
Feb 28, 2017 | 12.70 | 12.83 | 12.60 | 12.70 | 59,634 | +0.03(+0.25%) |
Feb 27, 2017 | 12.99 | 12.99 | 12.54 | 12.67 | 57,626 | -0.29(-2.24%) |
Feb 24, 2017 | 12.86 | 12.99 | 12.76 | 12.96 | 47,442 | +0.06(+0.45%) |
Feb 23, 2017 | 12.96 | 12.96 | 12.68 | 12.90 | 140,751 | +0.06(+0.49%) |
Feb 22, 2017 | 12.99 | 13.05 | 12.77 | 12.84 | 58,512 | -0.09(-0.73%) |
Feb 21, 2017 | 12.87 | 13.01 | 12.74 | 12.93 | 115,534 | +0.03(+0.24%) |
Feb 17, 2017 | 12.90 | 12.90 | 12.90 | 0 | +0.06(+0.49%) | |
Feb 16, 2017 | 12.52 | 12.84 | 12.51 | 12.84 | 91,594 | +0.25(+1.99%) |
Feb 15, 2017 | 12.49 | 12.59 | 12.37 | 12.59 | 53,834 | +0.16(+1.26%) |
Feb 14, 2017 | 12.18 | 12.52 | 12.18 | 12.43 | 116,002 | +0.28(+2.32%) |
Feb 13, 2017 | 11.93 | 12.18 | 11.93 | 12.15 | 52,070 | +0.25(+2.11%) |
Feb 10, 2017 | 11.96 | 12.02 | 11.80 | 11.90 | 31,812 | +0.00(+0.00%) |
Feb 09, 2017 | 11.90 | 12.05 | 11.82 | 11.90 | 46,098 | +0.16(+1.33%) |
Feb 08, 2017 | 11.87 | 11.90 | 11.71 | 11.74 | 27,473 | -0.13(-1.06%) |
Feb 07, 2017 | 11.90 | 11.90 | 11.85 | 11.87 | 29,236 | +0.00(+0.00%) |
Feb 06, 2017 | 11.83 | 11.90 | 11.83 | 11.87 | 42,056 | +0.09(+0.80%) |
Feb 03, 2017 | 11.99 | 11.99 | 11.77 | 11.77 | 28,000 | -0.03(-0.27%) |
Feb 02, 2017 | 12.37 | 12.46 | 11.77 | 11.80 | 42,751 | +0.06(+0.53%) |