Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.06 | 12.86 | 12.90 | 360,751 | -0.13(-1.00%) |
Apr 27, 2017 | 13.11 | 13.13 | 12.93 | 13.03 | 260,498 | -0.07(-0.53%) |
Apr 26, 2017 | 13.06 | 13.17 | 13.00 | 13.10 | 477,618 | +0.01(+0.08%) |
Apr 25, 2017 | 13.39 | 13.50 | 13.07 | 13.09 | 379,000 | -0.21(-1.58%) |
Apr 24, 2017 | 13.45 | 13.59 | 13.26 | 13.30 | 370,514 | +0.08(+0.61%) |
Apr 21, 2017 | 12.97 | 13.32 | 12.97 | 13.22 | 1,875,280 | +0.23(+1.77%) |
Apr 20, 2017 | 12.94 | 13.10 | 12.85 | 12.99 | 394,872 | +0.13(+1.01%) |
Apr 19, 2017 | 13.02 | 13.18 | 12.86 | 12.86 | 315,454 | -0.11(-0.85%) |
Apr 18, 2017 | 13.03 | 13.10 | 12.93 | 12.97 | 278,173 | -0.07(-0.54%) |
Apr 17, 2017 | 12.93 | 13.04 | 12.86 | 13.04 | 290,202 | +0.19(+1.48%) |
Apr 13, 2017 | 12.91 | 13.08 | 12.73 | 12.85 | 333,269 | -0.09(-0.70%) |
Apr 12, 2017 | 13.09 | 13.40 | 12.93 | 12.94 | 238,373 | -0.14(-1.07%) |
Apr 11, 2017 | 12.76 | 13.09 | 12.76 | 13.08 | 907,178 | +0.25(+1.95%) |
Apr 10, 2017 | 12.71 | 13.10 | 12.65 | 12.83 | 362,112 | +0.15(+1.18%) |
Apr 07, 2017 | 12.70 | 12.82 | 12.61 | 12.68 | 382,420 | -0.04(-0.31%) |
Apr 06, 2017 | 12.34 | 12.75 | 12.19 | 12.72 | 1,281,542 | +0.35(+2.83%) |
Apr 05, 2017 | 12.76 | 12.81 | 12.34 | 12.37 | 443,537 | -0.29(-2.29%) |
Apr 04, 2017 | 12.70 | 12.76 | 12.57 | 12.66 | 344,235 | -0.06(-0.47%) |
Apr 03, 2017 | 12.78 | 12.82 | 12.50 | 12.72 | 312,810 | -0.01(-0.08%) |
Mar 31, 2017 | 12.77 | 12.92 | 12.66 | 12.73 | 411,099 | -0.03(-0.24%) |
Mar 30, 2017 | 12.57 | 12.88 | 12.57 | 12.76 | 450,878 | +0.19(+1.51%) |
Mar 29, 2017 | 12.47 | 12.63 | 12.47 | 12.57 | 212,378 | +0.09(+0.72%) |
Mar 28, 2017 | 12.30 | 12.55 | 12.20 | 12.48 | 292,764 | +0.13(+1.05%) |
Mar 27, 2017 | 12.18 | 12.42 | 12.11 | 12.35 | 249,197 | +0.00(+0.00%) |
Mar 24, 2017 | 12.28 | 12.46 | 12.20 | 12.35 | 304,978 | +0.09(+0.73%) |
Mar 23, 2017 | 12.14 | 12.42 | 12.04 | 12.26 | 368,235 | +0.14(+1.16%) |
Mar 22, 2017 | 12.17 | 12.31 | 12.11 | 12.12 | 513,685 | -0.09(-0.74%) |
Mar 21, 2017 | 12.58 | 12.59 | 12.21 | 12.21 | 477,760 | -0.34(-2.71%) |
Mar 20, 2017 | 12.56 | 12.68 | 12.41 | 12.55 | 261,476 | -0.01(-0.08%) |
Mar 17, 2017 | 12.67 | 12.79 | 12.52 | 12.56 | 551,284 | -0.09(-0.71%) |
Mar 16, 2017 | 12.75 | 12.88 | 12.58 | 12.65 | 973,333 | -0.04(-0.32%) |
Mar 15, 2017 | 12.83 | 12.87 | 12.66 | 12.69 | 925,204 | -0.06(-0.47%) |
Mar 14, 2017 | 12.76 | 12.88 | 12.71 | 12.75 | 368,509 | -0.14(-1.09%) |
Mar 13, 2017 | 12.75 | 12.95 | 12.69 | 12.89 | 630,322 | +0.10(+0.78%) |
Mar 10, 2017 | 12.75 | 13.30 | 12.75 | 12.79 | 494,979 | +0.30(+2.40%) |
Mar 09, 2017 | 12.52 | 12.59 | 12.45 | 12.49 | 263,149 | +0.02(+0.16%) |
Mar 08, 2017 | 12.80 | 12.86 | 12.45 | 12.47 | 517,689 | -0.26(-2.04%) |
Mar 07, 2017 | 12.62 | 12.78 | 12.60 | 12.73 | 792,612 | +0.02(+0.16%) |
Mar 06, 2017 | 12.66 | 12.75 | 12.41 | 12.71 | 634,224 | -0.02(-0.16%) |
Mar 03, 2017 | 12.85 | 12.92 | 12.60 | 12.73 | 899,102 | +0.14(+1.11%) |
Mar 02, 2017 | 12.72 | 12.84 | 12.54 | 12.59 | 362,590 | -0.21(-1.64%) |
Mar 01, 2017 | 12.80 | 12.91 | 12.62 | 12.80 | 599,539 | +0.18(+1.43%) |
Feb 28, 2017 | 12.66 | 12.69 | 12.54 | 12.62 | 885,470 | -0.13(-1.02%) |
Feb 27, 2017 | 12.61 | 12.76 | 12.50 | 12.75 | 2,122,462 | +0.09(+0.71%) |
Feb 24, 2017 | 12.52 | 12.67 | 12.39 | 12.66 | 654,614 | +0.01(+0.08%) |
Feb 23, 2017 | 12.49 | 12.66 | 12.38 | 12.65 | 766,091 | +0.24(+1.93%) |
Feb 22, 2017 | 12.21 | 12.42 | 12.09 | 12.41 | 942,731 | +0.11(+0.89%) |
Feb 21, 2017 | 12.34 | 12.56 | 12.00 | 12.30 | 981,643 | -0.08(-0.65%) |
Feb 17, 2017 | 12.38 | 12.38 | 12.38 | 0 | +0.10(+0.81%) | |
Feb 16, 2017 | 14.62 | 14.70 | 11.98 | 12.28 | 3,856,702 | -2.63(-17.64%) |
Feb 15, 2017 | 14.86 | 15.07 | 14.82 | 14.91 | 299,290 | +0.02(+0.13%) |
Feb 14, 2017 | 14.65 | 14.93 | 14.56 | 14.89 | 288,797 | +0.24(+1.64%) |
Feb 13, 2017 | 14.66 | 14.93 | 14.59 | 14.65 | 223,821 | +0.12(+0.83%) |
Feb 10, 2017 | 14.84 | 14.94 | 14.53 | 14.53 | 328,355 | -0.19(-1.29%) |
Feb 09, 2017 | 14.72 | 14.85 | 14.60 | 14.72 | 417,231 | +0.04(+0.27%) |
Feb 08, 2017 | 14.51 | 14.72 | 14.27 | 14.68 | 633,776 | +0.16(+1.10%) |
Feb 07, 2017 | 14.75 | 14.78 | 14.48 | 14.52 | 186,562 | -0.17(-1.16%) |
Feb 06, 2017 | 14.77 | 14.91 | 14.64 | 14.69 | 160,877 | -0.14(-0.94%) |
Feb 03, 2017 | 14.71 | 14.85 | 14.67 | 14.83 | 212,707 | +0.34(+2.35%) |
Feb 02, 2017 | 14.43 | 14.64 | 14.42 | 14.49 | 163,496 | -0.04(-0.28%) |