Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.83 | 12.83 | 12.10 | 12.19 | 2,229,499 | -0.68(-5.28%) |
Apr 27, 2017 | 13.07 | 13.13 | 12.83 | 12.87 | 739,657 | -0.13(-0.97%) |
Apr 26, 2017 | 12.90 | 13.31 | 12.56 | 13.00 | 1,762,081 | +0.06(+0.44%) |
Apr 25, 2017 | 12.75 | 13.03 | 12.69 | 12.94 | 1,538,074 | +0.29(+2.32%) |
Apr 24, 2017 | 12.94 | 13.07 | 12.65 | 12.65 | 762,822 | +0.05(+0.37%) |
Apr 21, 2017 | 12.71 | 12.79 | 12.36 | 12.60 | 1,090,383 | -0.10(-0.82%) |
Apr 20, 2017 | 12.31 | 12.84 | 12.15 | 12.71 | 2,253,249 | +0.48(+3.89%) |
Apr 19, 2017 | 12.31 | 12.46 | 12.20 | 12.23 | 1,314,062 | +0.01(+0.04%) |
Apr 18, 2017 | 12.32 | 12.42 | 12.17 | 12.22 | 734,975 | -0.16(-1.27%) |
Apr 17, 2017 | 12.38 | 12.42 | 12.18 | 12.38 | 1,445,062 | +0.17(+1.37%) |
Apr 13, 2017 | 12.25 | 12.38 | 12.04 | 12.21 | 681,823 | -0.04(-0.30%) |
Apr 12, 2017 | 12.49 | 12.65 | 12.25 | 12.25 | 982,223 | -0.31(-2.50%) |
Apr 11, 2017 | 12.50 | 12.61 | 12.20 | 12.56 | 1,018,172 | +0.05(+0.38%) |
Apr 10, 2017 | 12.68 | 12.87 | 12.44 | 12.52 | 1,007,872 | -0.17(-1.36%) |
Apr 07, 2017 | 12.55 | 12.77 | 12.46 | 12.69 | 1,163,885 | +0.07(+0.58%) |
Apr 06, 2017 | 12.67 | 12.93 | 12.45 | 12.62 | 1,504,943 | -0.06(-0.49%) |
Apr 05, 2017 | 12.79 | 12.81 | 12.45 | 12.68 | 1,695,244 | -0.02(-0.12%) |
Apr 04, 2017 | 12.73 | 12.85 | 12.55 | 12.69 | 1,249,492 | -0.04(-0.29%) |
Apr 03, 2017 | 12.91 | 13.06 | 12.61 | 12.73 | 1,021,945 | -0.26(-2.01%) |
Mar 31, 2017 | 13.16 | 13.31 | 12.94 | 12.99 | 922,662 | -0.28(-2.09%) |
Mar 30, 2017 | 13.01 | 13.31 | 13.01 | 13.27 | 433,058 | +0.21(+1.60%) |
Mar 29, 2017 | 13.07 | 13.26 | 12.91 | 13.06 | 602,734 | +0.00(+0.00%) |
Mar 28, 2017 | 12.79 | 13.14 | 12.62 | 13.06 | 816,240 | +0.24(+1.88%) |
Mar 27, 2017 | 12.64 | 12.86 | 12.48 | 12.82 | 980,569 | -0.08(-0.65%) |
Mar 24, 2017 | 13.33 | 13.41 | 12.78 | 12.90 | 1,039,248 | -0.40(-2.99%) |
Mar 23, 2017 | 13.19 | 13.46 | 13.07 | 13.30 | 761,036 | +0.09(+0.67%) |
Mar 22, 2017 | 13.22 | 13.40 | 12.98 | 13.21 | 1,078,223 | -0.14(-1.02%) |
Mar 21, 2017 | 13.83 | 13.91 | 13.22 | 13.35 | 1,291,450 | -0.43(-3.15%) |
Mar 20, 2017 | 13.89 | 13.97 | 13.52 | 13.78 | 787,261 | -0.08(-0.60%) |
Mar 17, 2017 | 14.22 | 14.22 | 13.77 | 13.87 | 1,695,877 | -0.39(-2.75%) |
Mar 16, 2017 | 13.85 | 14.37 | 13.82 | 14.26 | 1,498,519 | +0.48(+3.49%) |
Mar 15, 2017 | 13.98 | 13.98 | 13.72 | 13.78 | 682,477 | -0.16(-1.13%) |
Mar 14, 2017 | 13.79 | 13.98 | 13.63 | 13.93 | 637,397 | +0.00(+0.00%) |
Mar 13, 2017 | 14.02 | 14.16 | 13.84 | 13.93 | 732,827 | -0.17(-1.19%) |
Mar 10, 2017 | 14.06 | 14.32 | 13.91 | 14.10 | 673,140 | +0.11(+0.78%) |
Mar 09, 2017 | 14.11 | 14.22 | 13.91 | 13.99 | 1,117,180 | -0.12(-0.85%) |
Mar 08, 2017 | 14.32 | 14.51 | 14.02 | 14.11 | 818,417 | -0.18(-1.28%) |
Mar 07, 2017 | 14.31 | 14.43 | 14.25 | 14.29 | 680,120 | -0.11(-0.76%) |
Mar 06, 2017 | 14.37 | 14.55 | 14.23 | 14.40 | 697,793 | -0.11(-0.76%) |
Mar 03, 2017 | 14.46 | 14.73 | 14.35 | 14.51 | 776,725 | +0.01(+0.04%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.37 | 14.51 | 1,173,075 | -0.06(-0.43%) |
Mar 01, 2017 | 14.89 | 14.95 | 14.55 | 14.57 | 1,782,167 | -0.08(-0.54%) |
Feb 28, 2017 | 14.79 | 14.93 | 14.45 | 14.65 | 2,273,729 | -0.31(-2.06%) |
Feb 27, 2017 | 14.49 | 14.96 | 14.47 | 14.96 | 1,727,501 | +0.48(+3.32%) |
Feb 24, 2017 | 14.15 | 14.67 | 14.15 | 14.48 | 1,666,270 | -0.18(-1.21%) |
Feb 23, 2017 | 14.78 | 14.80 | 14.50 | 14.66 | 1,338,641 | +0.02(+0.14%) |
Feb 22, 2017 | 14.54 | 14.84 | 14.37 | 14.63 | 929,411 | +0.06(+0.39%) |
Feb 21, 2017 | 14.74 | 14.96 | 14.44 | 14.58 | 1,243,412 | -0.13(-0.89%) |
Feb 17, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.14(+0.93%) | |
Feb 16, 2017 | 14.82 | 15.00 | 14.47 | 14.57 | 1,879,784 | -0.33(-2.21%) |
Feb 15, 2017 | 14.45 | 14.93 | 14.26 | 14.90 | 4,841,335 | +0.95(+6.78%) |
Feb 14, 2017 | 13.59 | 14.26 | 13.49 | 13.96 | 7,665,577 | +1.19(+9.34%) |
Feb 13, 2017 | 12.74 | 12.79 | 12.38 | 12.76 | 1,718,352 | +0.13(+1.03%) |
Feb 10, 2017 | 12.65 | 12.99 | 12.53 | 12.63 | 1,707,746 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.63 | 11.94 | 12.55 | 1,337,922 | +0.61(+5.08%) |
Feb 08, 2017 | 12.17 | 12.17 | 11.84 | 11.94 | 1,255,008 | -0.31(-2.56%) |
Feb 07, 2017 | 12.42 | 12.48 | 12.23 | 12.26 | 739,211 | -0.12(-0.93%) |
Feb 06, 2017 | 12.51 | 12.69 | 12.17 | 12.37 | 1,212,715 | -0.24(-1.87%) |
Feb 03, 2017 | 12.60 | 12.66 | 12.19 | 12.61 | 1,403,263 | +0.41(+3.34%) |
Feb 02, 2017 | 12.34 | 12.39 | 11.79 | 12.20 | 2,042,564 | +0.38(+3.23%) |