Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.94 | 12.94 | 12.65 | 12.83 | 146,477 | -0.07(-0.56%) |
Apr 27, 2017 | 12.87 | 12.94 | 12.73 | 12.90 | 124,755 | +0.11(+0.85%) |
Apr 26, 2017 | 12.47 | 13.07 | 12.39 | 12.79 | 229,522 | +0.33(+2.63%) |
Apr 25, 2017 | 12.14 | 12.69 | 11.88 | 12.47 | 289,819 | +0.58(+4.91%) |
Apr 24, 2017 | 12.10 | 12.10 | 11.77 | 11.88 | 158,363 | +0.00(+0.00%) |
Apr 21, 2017 | 11.92 | 12.03 | 11.77 | 11.88 | 120,857 | -0.11(-0.91%) |
Apr 20, 2017 | 11.70 | 12.03 | 11.70 | 11.99 | 103,157 | +0.40(+3.46%) |
Apr 19, 2017 | 11.41 | 11.70 | 11.32 | 11.59 | 151,266 | +0.33(+2.91%) |
Apr 18, 2017 | 11.34 | 11.45 | 11.19 | 11.26 | 92,780 | -0.07(-0.64%) |
Apr 17, 2017 | 11.37 | 11.41 | 11.26 | 11.34 | 100,943 | +0.15(+1.30%) |
Apr 13, 2017 | 11.37 | 11.41 | 11.08 | 11.19 | 101,457 | -0.18(-1.60%) |
Apr 12, 2017 | 11.81 | 11.88 | 11.34 | 11.37 | 107,718 | -0.46(-3.85%) |
Apr 11, 2017 | 11.50 | 11.90 | 11.50 | 11.83 | 107,041 | +0.32(+2.82%) |
Apr 10, 2017 | 11.61 | 11.79 | 11.40 | 11.50 | 129,354 | -0.07(-0.62%) |
Apr 07, 2017 | 11.47 | 11.65 | 11.32 | 11.58 | 102,138 | +0.11(+0.94%) |
Apr 06, 2017 | 11.40 | 11.54 | 11.32 | 11.47 | 116,264 | +0.07(+0.63%) |
Apr 05, 2017 | 11.68 | 11.83 | 11.36 | 11.40 | 135,211 | -0.18(-1.56%) |
Apr 04, 2017 | 11.68 | 11.79 | 11.50 | 11.58 | 121,958 | -0.11(-0.93%) |
Apr 03, 2017 | 12.26 | 12.30 | 11.47 | 11.68 | 183,679 | -0.58(-4.71%) |
Mar 31, 2017 | 11.68 | 12.44 | 11.58 | 12.26 | 411,047 | +0.54(+4.61%) |
Mar 30, 2017 | 11.50 | 11.79 | 11.43 | 11.72 | 95,353 | +0.22(+1.88%) |
Mar 29, 2017 | 11.29 | 11.65 | 11.25 | 11.50 | 89,127 | +0.14(+1.27%) |
Mar 28, 2017 | 11.11 | 11.36 | 11.07 | 11.36 | 79,294 | +0.18(+1.61%) |
Mar 27, 2017 | 11.07 | 11.25 | 11.04 | 11.18 | 56,778 | -0.04(-0.32%) |
Mar 24, 2017 | 11.25 | 11.36 | 11.14 | 11.22 | 57,036 | -0.07(-0.64%) |
Mar 23, 2017 | 11.00 | 11.43 | 10.96 | 11.29 | 128,829 | +0.14(+1.29%) |
Mar 22, 2017 | 11.29 | 11.36 | 11.07 | 11.14 | 141,526 | -0.18(-1.59%) |
Mar 21, 2017 | 11.76 | 11.76 | 11.25 | 11.32 | 142,487 | -0.40(-3.38%) |
Mar 20, 2017 | 12.12 | 12.12 | 11.61 | 11.72 | 112,448 | -0.40(-3.27%) |
Mar 17, 2017 | 11.79 | 12.23 | 11.76 | 12.12 | 220,413 | +0.29(+2.44%) |
Mar 16, 2017 | 11.79 | 12.23 | 11.72 | 11.83 | 165,583 | -0.04(-0.30%) |
Mar 15, 2017 | 11.58 | 11.90 | 11.58 | 11.86 | 85,715 | +0.29(+2.49%) |
Mar 14, 2017 | 11.54 | 11.72 | 11.54 | 11.58 | 61,115 | -0.04(-0.31%) |
Mar 13, 2017 | 11.72 | 11.50 | 11.61 | 135,969 | -0.14(-1.23%) | |
Mar 10, 2017 | 11.61 | 11.79 | 11.54 | 11.76 | 121,227 | +0.18(+1.56%) |
Mar 09, 2017 | 11.58 | 11.79 | 11.54 | 11.58 | 112,631 | -0.07(-0.62%) |
Mar 08, 2017 | 11.65 | 11.86 | 11.50 | 11.65 | 128,009 | +0.00(+0.00%) |
Mar 07, 2017 | 11.65 | 11.94 | 11.58 | 11.65 | 88,884 | -0.11(-0.92%) |
Mar 06, 2017 | 11.79 | 11.83 | 11.58 | 11.76 | 133,242 | -0.11(-0.91%) |
Mar 03, 2017 | 11.86 | 11.94 | 11.68 | 11.86 | 119,120 | +0.00(+0.00%) |
Mar 02, 2017 | 11.97 | 11.97 | 11.79 | 11.86 | 54,921 | -0.18(-1.50%) |
Mar 01, 2017 | 11.83 | 12.12 | 11.83 | 12.05 | 102,861 | +0.25(+2.14%) |
Feb 28, 2017 | 12.23 | 12.30 | 11.72 | 11.79 | 172,435 | -0.47(-3.82%) |
Feb 27, 2017 | 12.15 | 12.48 | 12.08 | 12.26 | 248,237 | +0.11(+0.89%) |
Feb 24, 2017 | 12.15 | 12.33 | 12.05 | 12.15 | 91,212 | -0.07(-0.59%) |
Feb 23, 2017 | 12.26 | 12.40 | 12.12 | 12.23 | 90,162 | -0.04(-0.29%) |
Feb 22, 2017 | 12.37 | 12.42 | 12.12 | 12.26 | 78,918 | -0.18(-1.45%) |
Feb 21, 2017 | 12.26 | 12.59 | 12.26 | 12.44 | 175,972 | +0.18(+1.47%) |
Feb 17, 2017 | 12.26 | 12.26 | 12.26 | 0 | -0.14(-1.16%) | |
Feb 16, 2017 | 12.15 | 12.44 | 12.08 | 12.41 | 160,148 | +0.22(+1.78%) |
Feb 15, 2017 | 12.01 | 12.26 | 12.01 | 12.19 | 79,523 | +0.07(+0.60%) |
Feb 14, 2017 | 12.01 | 12.15 | 11.90 | 12.12 | 100,195 | +0.00(+0.00%) |
Feb 13, 2017 | 12.23 | 12.23 | 11.90 | 12.12 | 88,094 | -0.04(-0.30%) |
Feb 10, 2017 | 11.94 | 12.19 | 11.94 | 12.15 | 83,961 | +0.22(+1.81%) |
Feb 09, 2017 | 11.79 | 12.05 | 11.79 | 11.94 | 68,617 | +0.14(+1.22%) |
Feb 08, 2017 | 11.90 | 12.08 | 11.68 | 11.79 | 120,898 | -0.07(-0.61%) |
Feb 07, 2017 | 11.94 | 12.05 | 11.86 | 11.86 | 90,549 | -0.07(-0.60%) |
Feb 06, 2017 | 12.12 | 12.15 | 11.89 | 11.94 | 60,788 | -0.18(-1.49%) |
Feb 03, 2017 | 12.05 | 12.15 | 11.90 | 12.12 | 80,833 | +0.18(+1.51%) |
Feb 02, 2017 | 12.12 | 12.15 | 11.94 | 11.94 | 86,232 | -0.11(-0.90%) |