Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.93 | 12.93 | 12.68 | 12.70 | 342,012 | -0.21(-1.63%) |
Apr 27, 2017 | 13.03 | 13.04 | 12.82 | 12.91 | 195,613 | -0.04(-0.31%) |
Apr 26, 2017 | 12.73 | 13.05 | 12.73 | 12.95 | 303,339 | +0.19(+1.49%) |
Apr 25, 2017 | 12.86 | 13.02 | 12.76 | 12.76 | 270,067 | -0.05(-0.39%) |
Apr 24, 2017 | 12.63 | 12.86 | 12.58 | 12.81 | 412,086 | +0.35(+2.81%) |
Apr 21, 2017 | 12.46 | 12.52 | 12.34 | 12.46 | 343,022 | -0.06(-0.48%) |
Apr 20, 2017 | 12.35 | 12.54 | 12.29 | 12.52 | 243,594 | +0.22(+1.79%) |
Apr 19, 2017 | 12.28 | 12.36 | 12.25 | 12.30 | 252,456 | +0.05(+0.41%) |
Apr 18, 2017 | 12.15 | 12.25 | 12.14 | 12.25 | 213,587 | +0.06(+0.49%) |
Apr 17, 2017 | 12.16 | 12.21 | 12.09 | 12.19 | 251,902 | +0.02(+0.16%) |
Apr 13, 2017 | 12.38 | 12.44 | 12.16 | 12.17 | 317,285 | -0.21(-1.70%) |
Apr 12, 2017 | 12.46 | 12.52 | 12.30 | 12.38 | 188,986 | -0.12(-0.96%) |
Apr 11, 2017 | 12.32 | 12.51 | 12.32 | 12.50 | 217,916 | +0.14(+1.13%) |
Apr 10, 2017 | 12.36 | 12.40 | 12.26 | 12.36 | 195,647 | +0.00(+0.00%) |
Apr 07, 2017 | 12.30 | 12.51 | 12.29 | 12.36 | 417,384 | -0.02(-0.16%) |
Apr 06, 2017 | 12.24 | 12.41 | 12.19 | 12.38 | 264,858 | +0.13(+1.06%) |
Apr 05, 2017 | 12.30 | 12.41 | 12.16 | 12.25 | 308,367 | +0.06(+0.49%) |
Apr 04, 2017 | 12.29 | 12.34 | 12.13 | 12.19 | 269,972 | -0.10(-0.81%) |
Apr 03, 2017 | 12.37 | 12.46 | 12.27 | 12.29 | 343,796 | -0.08(-0.65%) |
Mar 31, 2017 | 12.29 | 12.41 | 12.24 | 12.37 | 801,511 | +0.03(+0.24%) |
Mar 30, 2017 | 12.25 | 12.35 | 12.16 | 12.34 | 347,936 | +0.13(+1.06%) |
Mar 29, 2017 | 12.13 | 12.30 | 12.13 | 12.21 | 197,872 | +0.01(+0.08%) |
Mar 28, 2017 | 11.94 | 12.27 | 11.94 | 12.20 | 365,745 | +0.28(+2.35%) |
Mar 27, 2017 | 11.98 | 12.07 | 11.81 | 11.92 | 386,512 | -0.21(-1.73%) |
Mar 24, 2017 | 12.15 | 12.27 | 12.09 | 12.13 | 193,287 | -0.01(-0.08%) |
Mar 23, 2017 | 12.03 | 12.26 | 11.95 | 12.14 | 226,654 | +0.10(+0.83%) |
Mar 22, 2017 | 12.17 | 12.26 | 11.89 | 12.04 | 376,281 | -0.10(-0.82%) |
Mar 21, 2017 | 12.40 | 12.46 | 12.13 | 12.14 | 338,264 | -0.21(-1.70%) |
Mar 20, 2017 | 12.47 | 12.50 | 12.34 | 12.35 | 213,514 | -0.12(-0.96%) |
Mar 17, 2017 | 12.33 | 12.53 | 12.33 | 12.47 | 402,945 | +0.03(+0.24%) |
Mar 16, 2017 | 12.47 | 12.49 | 12.36 | 12.44 | 210,220 | -0.01(-0.08%) |
Mar 15, 2017 | 12.38 | 12.50 | 12.32 | 12.45 | 220,228 | +0.15(+1.22%) |
Mar 14, 2017 | 12.32 | 12.36 | 12.18 | 12.30 | 164,629 | -0.01(-0.08%) |
Mar 13, 2017 | 12.38 | 12.51 | 12.30 | 12.31 | 259,617 | -0.09(-0.73%) |
Mar 10, 2017 | 12.37 | 12.50 | 12.36 | 12.40 | 208,937 | +0.03(+0.24%) |
Mar 09, 2017 | 12.42 | 12.52 | 12.36 | 12.37 | 198,898 | -0.04(-0.32%) |
Mar 08, 2017 | 12.44 | 12.50 | 12.35 | 12.41 | 194,798 | +0.03(+0.24%) |
Mar 07, 2017 | 12.56 | 12.60 | 12.38 | 12.38 | 153,023 | -0.22(-1.75%) |
Mar 06, 2017 | 12.56 | 12.62 | 12.46 | 12.60 | 272,360 | +0.03(+0.24%) |
Mar 03, 2017 | 12.66 | 12.77 | 12.55 | 12.57 | 357,604 | -0.14(-1.10%) |
Mar 02, 2017 | 12.64 | 12.76 | 12.60 | 12.71 | 256,802 | +0.05(+0.39%) |
Mar 01, 2017 | 12.64 | 12.74 | 12.56 | 12.66 | 316,136 | +0.10(+0.80%) |
Feb 28, 2017 | 12.62 | 12.74 | 12.53 | 12.56 | 483,409 | -0.09(-0.71%) |
Feb 27, 2017 | 12.72 | 12.82 | 12.62 | 12.65 | 326,060 | -0.08(-0.63%) |
Feb 24, 2017 | 12.77 | 12.80 | 12.57 | 12.73 | 268,862 | -0.09(-0.70%) |
Feb 23, 2017 | 12.89 | 12.95 | 12.79 | 12.82 | 258,002 | -0.08(-0.62%) |
Feb 22, 2017 | 13.18 | 13.31 | 12.88 | 12.90 | 337,010 | -0.27(-2.05%) |
Feb 21, 2017 | 13.23 | 13.72 | 13.13 | 13.17 | 690,282 | -0.54(-3.94%) |
Feb 17, 2017 | 13.71 | 13.71 | 13.71 | 0 | -0.06(-0.44%) | |
Feb 16, 2017 | 12.86 | 14.25 | 12.86 | 13.77 | 1,877,796 | +1.47(+11.95%) |
Feb 15, 2017 | 12.37 | 12.37 | 12.19 | 12.30 | 401,469 | +0.00(+0.00%) |
Feb 14, 2017 | 12.30 | 12.39 | 12.23 | 12.30 | 269,031 | -0.06(-0.49%) |
Feb 13, 2017 | 12.58 | 12.59 | 12.29 | 12.36 | 271,536 | -0.15(-1.20%) |
Feb 10, 2017 | 12.40 | 12.54 | 12.34 | 12.51 | 302,704 | +0.18(+1.46%) |
Feb 09, 2017 | 12.08 | 12.36 | 12.08 | 12.33 | 541,468 | +0.26(+2.15%) |
Feb 08, 2017 | 12.01 | 12.11 | 11.91 | 12.07 | 260,826 | +0.03(+0.25%) |
Feb 07, 2017 | 12.09 | 12.18 | 12.02 | 12.04 | 232,261 | -0.01(-0.08%) |
Feb 06, 2017 | 12.19 | 12.28 | 12.05 | 12.05 | 267,165 | -0.17(-1.43%) |
Feb 03, 2017 | 12.16 | 12.23 | 12.10 | 12.22 | 323,982 | +0.11(+0.87%) |
Feb 02, 2017 | 12.07 | 12.20 | 12.05 | 12.12 | 616,551 | +0.05(+0.41%) |