Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.87 | 12.87 | 12.64 | 12.69 | 367,293 | -0.09(-0.67%) |
Apr 27, 2017 | 12.93 | 12.98 | 12.72 | 12.78 | 365,206 | -0.13(-1.01%) |
Apr 26, 2017 | 12.86 | 13.06 | 12.78 | 12.91 | 447,250 | +0.04(+0.31%) |
Apr 25, 2017 | 12.81 | 12.95 | 12.81 | 12.87 | 353,510 | +0.06(+0.44%) |
Apr 24, 2017 | 12.85 | 12.90 | 12.63 | 12.81 | 392,432 | -0.06(-0.44%) |
Apr 21, 2017 | 12.81 | 12.90 | 12.81 | 12.87 | 502,524 | +0.07(+0.53%) |
Apr 20, 2017 | 12.86 | 12.97 | 12.69 | 12.80 | 957,687 | -0.09(-0.66%) |
Apr 19, 2017 | 13.08 | 13.09 | 12.83 | 12.89 | 559,113 | -0.11(-0.85%) |
Apr 18, 2017 | 12.98 | 13.02 | 12.91 | 13.00 | 737,846 | +0.01(+0.04%) |
Apr 17, 2017 | 13.05 | 13.11 | 12.91 | 12.99 | 807,844 | +0.04(+0.31%) |
Apr 13, 2017 | 13.19 | 13.22 | 12.78 | 12.95 | 1,404,367 | +0.06(+0.48%) |
Apr 12, 2017 | 12.46 | 13.09 | 12.34 | 12.89 | 1,477,304 | +0.52(+4.21%) |
Apr 11, 2017 | 12.30 | 12.48 | 12.23 | 12.37 | 703,415 | +0.19(+1.58%) |
Apr 10, 2017 | 11.82 | 12.27 | 11.74 | 12.18 | 997,977 | +0.37(+3.12%) |
Apr 07, 2017 | 11.71 | 11.85 | 11.70 | 11.81 | 200,531 | +0.09(+0.77%) |
Apr 06, 2017 | 11.55 | 11.74 | 11.38 | 11.72 | 163,977 | +0.18(+1.57%) |
Apr 05, 2017 | 11.60 | 11.71 | 11.50 | 11.54 | 149,454 | -0.06(-0.49%) |
Apr 04, 2017 | 11.61 | 11.67 | 11.54 | 11.59 | 181,193 | +0.02(+0.15%) |
Apr 03, 2017 | 11.72 | 11.72 | 11.54 | 11.58 | 177,751 | -0.12(-1.06%) |
Mar 31, 2017 | 11.66 | 11.74 | 11.58 | 11.70 | 297,928 | +0.08(+0.68%) |
Mar 30, 2017 | 11.53 | 11.65 | 11.46 | 11.62 | 154,861 | +0.12(+1.08%) |
Mar 29, 2017 | 11.29 | 11.50 | 11.29 | 11.50 | 133,852 | +0.18(+1.60%) |
Mar 28, 2017 | 11.25 | 11.32 | 11.18 | 11.32 | 144,443 | +0.03(+0.30%) |
Mar 27, 2017 | 11.17 | 11.35 | 11.17 | 11.28 | 165,913 | +0.03(+0.25%) |
Mar 24, 2017 | 11.20 | 11.33 | 11.19 | 11.26 | 155,324 | +0.05(+0.46%) |
Mar 23, 2017 | 11.08 | 11.29 | 11.07 | 11.20 | 145,054 | +0.12(+1.12%) |
Mar 22, 2017 | 11.10 | 11.21 | 10.94 | 11.08 | 211,527 | -0.01(-0.05%) |
Mar 21, 2017 | 11.14 | 11.25 | 11.07 | 11.09 | 237,765 | -0.05(-0.46%) |
Mar 20, 2017 | 11.32 | 11.33 | 11.09 | 11.14 | 254,210 | -0.13(-1.13%) |
Mar 17, 2017 | 11.10 | 11.36 | 11.10 | 11.26 | 686,683 | +0.12(+1.11%) |
Mar 16, 2017 | 11.07 | 11.19 | 11.01 | 11.14 | 224,544 | +0.05(+0.46%) |
Mar 15, 2017 | 10.86 | 11.12 | 10.84 | 11.09 | 298,053 | +0.25(+2.34%) |
Mar 14, 2017 | 10.89 | 10.90 | 10.76 | 10.84 | 146,963 | -0.06(-0.57%) |
Mar 13, 2017 | 10.90 | 10.97 | 10.80 | 10.90 | 162,439 | +0.00(+0.00%) |
Mar 10, 2017 | 10.81 | 10.94 | 10.74 | 10.90 | 241,179 | +0.12(+1.15%) |
Mar 09, 2017 | 11.00 | 11.08 | 10.73 | 10.77 | 271,216 | -0.22(-2.00%) |
Mar 08, 2017 | 11.27 | 11.27 | 10.99 | 10.99 | 256,305 | -0.29(-2.54%) |
Mar 07, 2017 | 11.42 | 11.47 | 11.27 | 11.28 | 277,211 | -0.16(-1.43%) |
Mar 06, 2017 | 11.54 | 11.54 | 11.31 | 11.44 | 211,526 | -0.08(-0.68%) |
Mar 03, 2017 | 11.61 | 11.66 | 11.32 | 11.52 | 253,137 | -0.06(-0.49%) |
Mar 02, 2017 | 11.70 | 11.76 | 11.56 | 11.58 | 179,209 | -0.13(-1.11%) |
Mar 01, 2017 | 11.71 | 11.78 | 11.62 | 11.71 | 219,155 | +0.00(+0.00%) |
Feb 28, 2017 | 11.79 | 11.79 | 11.70 | 11.71 | 290,558 | -0.04(-0.34%) |
Feb 27, 2017 | 11.75 | 11.87 | 11.67 | 11.75 | 224,588 | +0.01(+0.05%) |
Feb 24, 2017 | 11.67 | 11.80 | 11.63 | 11.74 | 223,390 | +0.07(+0.63%) |
Feb 23, 2017 | 11.67 | 11.72 | 11.53 | 11.67 | 165,027 | +0.03(+0.24%) |
Feb 22, 2017 | 11.54 | 11.65 | 11.39 | 11.64 | 215,867 | +0.04(+0.39%) |
Feb 21, 2017 | 11.48 | 11.63 | 11.38 | 11.60 | 270,818 | +0.13(+1.18%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.54%) | |
Feb 16, 2017 | 11.22 | 11.42 | 11.12 | 11.40 | 243,182 | +0.15(+1.35%) |
Feb 15, 2017 | 11.27 | 11.08 | 11.25 | 219,667 | -0.10(-0.89%) | |
Feb 14, 2017 | 11.38 | 11.38 | 11.17 | 11.35 | 213,097 | -0.09(-0.81%) |
Feb 13, 2017 | 11.20 | 11.47 | 11.15 | 11.44 | 306,615 | +0.25(+2.25%) |
Feb 10, 2017 | 11.00 | 11.20 | 11.00 | 11.19 | 164,133 | +0.19(+1.73%) |
Feb 09, 2017 | 10.89 | 11.02 | 10.89 | 11.00 | 134,947 | +0.10(+0.87%) |
Feb 08, 2017 | 10.94 | 10.96 | 10.83 | 10.90 | 201,594 | -0.03(-0.31%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.89 | 10.94 | 193,734 | -0.02(-0.15%) |
Feb 06, 2017 | 11.00 | 11.04 | 10.92 | 10.95 | 134,482 | -0.05(-0.46%) |
Feb 03, 2017 | 10.95 | 11.03 | 10.92 | 11.00 | 139,169 | +0.10(+0.92%) |
Feb 02, 2017 | 10.86 | 11.01 | 10.82 | 10.90 | 122,124 | +0.05(+0.46%) |