Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.89 | 12.89 | 12.75 | 12.87 | 1,325,825 | -0.05(-0.36%) |
Apr 27, 2017 | 13.09 | 13.09 | 12.90 | 12.92 | 810,272 | -0.16(-1.20%) |
Apr 26, 2017 | 13.22 | 13.26 | 13.05 | 13.08 | 1,320,162 | -0.18(-1.36%) |
Apr 25, 2017 | 13.19 | 13.26 | 13.15 | 13.26 | 1,000,538 | +0.09(+0.66%) |
Apr 24, 2017 | 13.51 | 13.51 | 13.08 | 13.17 | 794,529 | -0.19(-1.41%) |
Apr 21, 2017 | 13.33 | 13.38 | 13.28 | 13.36 | 625,992 | -0.01(-0.06%) |
Apr 20, 2017 | 13.46 | 13.47 | 13.30 | 13.37 | 907,271 | -0.11(-0.82%) |
Apr 19, 2017 | 13.45 | 13.54 | 13.41 | 13.48 | 1,493,016 | +0.00(+0.00%) |
Apr 18, 2017 | 13.51 | 13.51 | 13.36 | 13.48 | 957,603 | -0.03(-0.23%) |
Apr 17, 2017 | 13.37 | 13.51 | 13.23 | 13.51 | 969,553 | +0.31(+2.38%) |
Apr 13, 2017 | 13.37 | 13.39 | 13.14 | 13.19 | 996,118 | -0.19(-1.41%) |
Apr 12, 2017 | 13.33 | 13.45 | 13.31 | 13.38 | 1,703,833 | -0.01(-0.06%) |
Apr 11, 2017 | 13.26 | 13.44 | 13.22 | 13.39 | 2,308,231 | +0.13(+1.01%) |
Apr 10, 2017 | 13.05 | 13.27 | 13.01 | 13.26 | 1,879,502 | +0.20(+1.56%) |
Apr 07, 2017 | 13.07 | 13.15 | 13.00 | 13.05 | 1,591,106 | -0.02(-0.18%) |
Apr 06, 2017 | 12.82 | 13.16 | 12.74 | 13.08 | 2,365,681 | +0.24(+1.90%) |
Apr 05, 2017 | 12.93 | 13.00 | 12.82 | 12.83 | 2,393,172 | -0.08(-0.61%) |
Apr 04, 2017 | 12.73 | 12.96 | 12.65 | 12.91 | 2,265,706 | +0.19(+1.48%) |
Apr 03, 2017 | 12.72 | 12.84 | 12.64 | 12.72 | 1,066,490 | +0.00(+0.00%) |
Mar 31, 2017 | 12.66 | 12.75 | 12.63 | 12.72 | 1,318,102 | +0.04(+0.31%) |
Mar 30, 2017 | 12.64 | 12.68 | 12.54 | 12.68 | 818,736 | +0.03(+0.25%) |
Mar 29, 2017 | 12.61 | 12.65 | 12.51 | 12.65 | 818,526 | +0.04(+0.28%) |
Mar 28, 2017 | 12.48 | 12.62 | 12.38 | 12.62 | 1,850,858 | +0.11(+0.87%) |
Mar 27, 2017 | 12.60 | 12.67 | 12.38 | 12.51 | 1,364,833 | -0.14(-1.11%) |
Mar 24, 2017 | 12.65 | 12.78 | 12.64 | 12.65 | 1,208,603 | +0.00(+0.00%) |
Mar 23, 2017 | 12.62 | 12.80 | 12.62 | 12.65 | 996,423 | +0.00(+0.00%) |
Mar 22, 2017 | 12.69 | 12.69 | 12.41 | 12.65 | 1,363,987 | -0.02(-0.18%) |
Mar 21, 2017 | 12.87 | 12.87 | 12.65 | 12.67 | 1,329,517 | -0.15(-1.16%) |
Mar 20, 2017 | 13.03 | 13.06 | 12.80 | 12.82 | 969,893 | -0.18(-1.38%) |
Mar 17, 2017 | 13.04 | 13.09 | 12.91 | 13.00 | 11,061,222 | +0.04(+0.30%) |
Mar 16, 2017 | 12.88 | 13.05 | 12.88 | 12.96 | 1,342,496 | +0.02(+0.12%) |
Mar 15, 2017 | 12.66 | 13.01 | 12.66 | 12.94 | 1,777,591 | +0.30(+2.41%) |
Mar 14, 2017 | 12.67 | 12.77 | 12.59 | 12.64 | 1,435,097 | -0.09(-0.67%) |
Mar 13, 2017 | 12.83 | 12.83 | 12.67 | 12.73 | 1,962,190 | -0.02(-0.12%) |
Mar 10, 2017 | 12.86 | 12.90 | 12.64 | 12.74 | 1,549,993 | +0.01(+0.06%) |
Mar 09, 2017 | 13.02 | 13.05 | 12.67 | 12.73 | 1,525,800 | -0.28(-2.16%) |
Mar 08, 2017 | 13.12 | 13.14 | 12.99 | 13.01 | 1,158,362 | -0.12(-0.89%) |
Mar 07, 2017 | 13.14 | 13.24 | 13.10 | 13.13 | 925,136 | -0.07(-0.53%) |
Mar 06, 2017 | 13.25 | 13.25 | 13.11 | 13.20 | 1,335,088 | -0.07(-0.53%) |
Mar 03, 2017 | 13.20 | 13.29 | 13.12 | 13.27 | 1,038,489 | -0.06(-0.47%) |
Mar 02, 2017 | 13.54 | 13.60 | 13.29 | 13.33 | 1,113,851 | -0.21(-1.56%) |
Mar 01, 2017 | 13.59 | 13.72 | 13.51 | 13.54 | 1,865,403 | -0.05(-0.40%) |
Feb 28, 2017 | 13.63 | 13.64 | 13.50 | 13.60 | 1,744,467 | -0.07(-0.51%) |
Feb 27, 2017 | 13.47 | 13.69 | 13.40 | 13.67 | 1,581,594 | +0.21(+1.57%) |
Feb 24, 2017 | 13.20 | 13.46 | 13.16 | 13.46 | 1,604,151 | +0.16(+1.17%) |
Feb 23, 2017 | 13.04 | 13.46 | 12.94 | 13.30 | 2,014,445 | -0.05(-0.35%) |
Feb 22, 2017 | 13.50 | 13.51 | 13.31 | 13.35 | 1,292,311 | -0.15(-1.10%) |
Feb 21, 2017 | 13.47 | 13.53 | 13.28 | 13.50 | 2,136,856 | +0.12(+0.87%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.07(+0.53%) | |
Feb 16, 2017 | 13.18 | 13.37 | 13.18 | 13.31 | 1,097,113 | +0.17(+1.31%) |
Feb 15, 2017 | 13.08 | 13.16 | 12.97 | 13.14 | 834,961 | +0.02(+0.18%) |
Feb 14, 2017 | 13.14 | 13.18 | 13.02 | 13.12 | 1,206,556 | -0.09(-0.71%) |
Feb 13, 2017 | 13.21 | 13.25 | 13.05 | 13.21 | 582,364 | +0.07(+0.54%) |
Feb 10, 2017 | 13.07 | 13.15 | 13.04 | 13.14 | 584,958 | +0.11(+0.84%) |
Feb 09, 2017 | 13.01 | 13.10 | 12.94 | 13.03 | 444,310 | +0.05(+0.36%) |
Feb 08, 2017 | 13.08 | 13.09 | 12.91 | 12.98 | 984,117 | -0.05(-0.42%) |
Feb 07, 2017 | 13.09 | 13.19 | 13.01 | 13.04 | 1,049,134 | -0.03(-0.24%) |
Feb 06, 2017 | 13.01 | 13.10 | 12.99 | 13.07 | 591,012 | +0.04(+0.30%) |
Feb 03, 2017 | 13.05 | 13.11 | 12.87 | 13.03 | 1,218,889 | +0.11(+0.85%) |
Feb 02, 2017 | 12.83 | 12.96 | 12.81 | 12.92 | 504,179 | +0.09(+0.67%) |