Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.45 | 12.48 | 12.39 | 12.42 | 308,335 | +0.05(+0.40%) |
Apr 27, 2017 | 12.43 | 12.44 | 12.34 | 12.37 | 205,475 | -0.07(-0.59%) |
Apr 26, 2017 | 12.43 | 12.57 | 12.43 | 12.44 | 600,364 | +0.16(+1.26%) |
Apr 25, 2017 | 12.12 | 12.34 | 12.07 | 12.29 | 753,923 | +0.24(+1.97%) |
Apr 24, 2017 | 12.11 | 12.15 | 12.04 | 12.05 | 234,239 | +0.17(+1.45%) |
Apr 21, 2017 | 11.87 | 11.90 | 11.85 | 11.88 | 222,827 | -0.09(-0.75%) |
Apr 20, 2017 | 11.94 | 12.01 | 11.92 | 11.97 | 336,840 | +0.25(+2.16%) |
Apr 19, 2017 | 11.82 | 11.86 | 11.69 | 11.72 | 304,477 | -0.04(-0.35%) |
Apr 18, 2017 | 11.78 | 11.81 | 11.72 | 11.76 | 394,185 | -0.30(-2.51%) |
Apr 17, 2017 | 11.94 | 12.06 | 11.94 | 12.06 | 183,101 | +0.12(+1.03%) |
Apr 13, 2017 | 12.07 | 12.10 | 11.93 | 11.94 | 387,335 | -0.14(-1.15%) |
Apr 12, 2017 | 12.12 | 12.15 | 12.03 | 12.07 | 594,829 | -0.01(-0.07%) |
Apr 11, 2017 | 12.14 | 12.14 | 12.01 | 12.08 | 305,879 | -0.12(-1.01%) |
Apr 10, 2017 | 12.22 | 12.25 | 12.18 | 12.21 | 350,997 | -0.21(-1.71%) |
Apr 07, 2017 | 12.39 | 12.46 | 12.38 | 12.42 | 166,864 | -0.07(-0.59%) |
Apr 06, 2017 | 12.48 | 12.51 | 12.43 | 12.49 | 250,145 | -0.01(-0.07%) |
Apr 05, 2017 | 12.59 | 12.65 | 12.49 | 12.50 | 324,131 | -0.12(-0.97%) |
Apr 04, 2017 | 12.57 | 12.66 | 12.57 | 12.62 | 191,827 | +0.03(+0.26%) |
Apr 03, 2017 | 12.57 | 12.61 | 12.48 | 12.59 | 264,626 | +0.06(+0.46%) |
Mar 31, 2017 | 12.59 | 12.59 | 12.51 | 12.53 | 353,073 | -0.09(-0.71%) |
Mar 30, 2017 | 12.55 | 12.66 | 12.55 | 12.62 | 330,619 | -0.06(-0.45%) |
Mar 29, 2017 | 12.63 | 12.70 | 12.61 | 12.68 | 236,509 | -0.06(-0.45%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.65 | 12.74 | 360,472 | +0.10(+0.78%) |
Mar 27, 2017 | 12.50 | 12.65 | 12.44 | 12.64 | 536,964 | -0.12(-0.96%) |
Mar 24, 2017 | 12.72 | 12.82 | 12.66 | 12.76 | 516,713 | -0.03(-0.26%) |
Mar 23, 2017 | 12.70 | 12.90 | 12.66 | 12.79 | 420,755 | -0.04(-0.32%) |
Mar 22, 2017 | 12.73 | 12.87 | 12.70 | 12.84 | 700,534 | -0.17(-1.32%) |
Mar 21, 2017 | 13.27 | 13.30 | 13.00 | 13.01 | 910,733 | -0.26(-1.97%) |
Mar 20, 2017 | 13.21 | 13.29 | 13.19 | 13.27 | 486,302 | +0.16(+1.18%) |
Mar 17, 2017 | 13.20 | 13.24 | 13.07 | 13.11 | 376,568 | +0.01(+0.06%) |
Mar 16, 2017 | 13.01 | 13.12 | 12.99 | 13.11 | 781,657 | +0.40(+3.15%) |
Mar 15, 2017 | 12.56 | 12.74 | 12.52 | 12.70 | 416,208 | +0.19(+1.50%) |
Mar 14, 2017 | 12.59 | 12.60 | 12.48 | 12.52 | 441,756 | -0.16(-1.23%) |
Mar 13, 2017 | 12.61 | 12.69 | 12.59 | 12.67 | 744,472 | +0.36(+2.92%) |
Mar 10, 2017 | 12.30 | 12.38 | 12.28 | 12.31 | 190,397 | +0.08(+0.67%) |
Mar 09, 2017 | 12.26 | 12.30 | 12.16 | 12.23 | 277,683 | -0.19(-1.51%) |
Mar 08, 2017 | 12.49 | 12.51 | 12.40 | 12.42 | 217,511 | -0.01(-0.07%) |
Mar 07, 2017 | 12.43 | 12.47 | 12.39 | 12.43 | 404,933 | +0.13(+1.06%) |
Mar 06, 2017 | 12.31 | 12.34 | 12.25 | 12.30 | 285,015 | -0.07(-0.60%) |
Mar 03, 2017 | 12.35 | 12.39 | 12.30 | 12.37 | 312,835 | +0.05(+0.40%) |
Mar 02, 2017 | 12.43 | 12.43 | 12.32 | 12.32 | 324,197 | -0.29(-2.33%) |
Mar 01, 2017 | 12.45 | 12.63 | 12.45 | 12.61 | 293,298 | +0.18(+1.45%) |
Feb 28, 2017 | 12.39 | 12.47 | 12.34 | 12.43 | 320,814 | -0.15(-1.17%) |
Feb 27, 2017 | 12.55 | 12.60 | 12.53 | 12.58 | 260,919 | -0.17(-1.35%) |
Feb 24, 2017 | 12.68 | 12.76 | 12.67 | 12.75 | 208,789 | -0.11(-0.89%) |
Feb 23, 2017 | 12.89 | 12.93 | 12.79 | 12.87 | 316,654 | -0.02(-0.13%) |
Feb 22, 2017 | 12.88 | 12.92 | 12.87 | 12.88 | 278,517 | -0.06(-0.44%) |
Feb 21, 2017 | 12.78 | 12.94 | 12.76 | 12.94 | 346,229 | +0.22(+1.73%) |
Feb 17, 2017 | 12.72 | 12.72 | 12.72 | 0 | -0.08(-0.64%) | |
Feb 16, 2017 | 12.82 | 12.84 | 12.76 | 12.80 | 248,217 | -0.13(-1.01%) |
Feb 15, 2017 | 12.84 | 12.97 | 12.83 | 12.93 | 246,502 | +0.04(+0.32%) |
Feb 14, 2017 | 12.84 | 12.91 | 12.80 | 12.89 | 242,325 | +0.01(+0.06%) |
Feb 13, 2017 | 12.79 | 12.94 | 12.79 | 12.88 | 649,312 | +0.42(+3.34%) |
Feb 10, 2017 | 12.43 | 12.50 | 12.40 | 12.47 | 218,598 | +0.07(+0.53%) |
Feb 09, 2017 | 12.34 | 12.46 | 12.37 | 12.40 | 423,035 | +0.06(+0.46%) |
Feb 08, 2017 | 12.33 | 12.37 | 12.25 | 12.34 | 493,044 | +0.12(+1.00%) |
Feb 07, 2017 | 12.34 | 12.39 | 12.21 | 12.22 | 495,218 | +0.17(+1.42%) |
Feb 06, 2017 | 12.03 | 12.10 | 12.00 | 12.05 | 1,111,530 | +0.74(+6.50%) |
Feb 03, 2017 | 11.23 | 11.35 | 11.23 | 11.31 | 242,668 | +0.16(+1.47%) |
Feb 02, 2017 | 11.13 | 11.18 | 11.11 | 11.15 | 173,748 | -0.07(-0.66%) |