Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.60 | 12.79 | 12.31 | 12.38 | 277,470 | -0.22(-1.76%) |
Apr 27, 2017 | 12.38 | 12.64 | 12.36 | 12.60 | 287,149 | +0.15(+1.19%) |
Apr 26, 2017 | 12.53 | 12.70 | 12.42 | 12.46 | 245,921 | -0.11(-0.88%) |
Apr 25, 2017 | 12.31 | 12.62 | 12.16 | 12.57 | 301,969 | +0.26(+2.11%) |
Apr 24, 2017 | 12.23 | 12.49 | 12.23 | 12.31 | 169,618 | +0.07(+0.61%) |
Apr 21, 2017 | 12.38 | 12.46 | 12.20 | 12.23 | 267,808 | -0.22(-1.79%) |
Apr 20, 2017 | 11.97 | 12.49 | 11.90 | 12.46 | 531,655 | +0.41(+3.38%) |
Apr 19, 2017 | 12.53 | 12.60 | 12.05 | 12.05 | 454,947 | -0.48(-3.85%) |
Apr 18, 2017 | 12.38 | 12.68 | 12.16 | 12.53 | 351,842 | +0.07(+0.59%) |
Apr 17, 2017 | 12.53 | 12.64 | 12.34 | 12.46 | 214,203 | -0.07(-0.59%) |
Apr 13, 2017 | 12.86 | 12.97 | 12.38 | 12.53 | 345,876 | -0.30(-2.31%) |
Apr 12, 2017 | 13.09 | 13.31 | 12.64 | 12.83 | 444,288 | -0.30(-2.26%) |
Apr 11, 2017 | 13.20 | 13.31 | 13.01 | 13.12 | 101,601 | -0.04(-0.28%) |
Apr 10, 2017 | 13.05 | 13.31 | 12.90 | 13.16 | 393,998 | +0.15(+1.14%) |
Apr 07, 2017 | 13.20 | 13.42 | 12.90 | 13.01 | 426,866 | -0.15(-1.13%) |
Apr 06, 2017 | 13.05 | 13.38 | 12.94 | 13.16 | 257,825 | +0.19(+1.43%) |
Apr 05, 2017 | 13.31 | 13.46 | 12.97 | 12.97 | 132,121 | -0.26(-1.96%) |
Apr 04, 2017 | 13.01 | 13.27 | 12.94 | 13.23 | 69,496 | +0.15(+1.13%) |
Apr 03, 2017 | 13.01 | 13.09 | 12.86 | 13.09 | 427,825 | +0.07(+0.57%) |
Mar 31, 2017 | 13.05 | 13.12 | 12.97 | 13.01 | 368,802 | -0.11(-0.85%) |
Mar 30, 2017 | 13.05 | 13.25 | 12.97 | 13.12 | 249,948 | +0.11(+0.85%) |
Mar 29, 2017 | 12.97 | 13.16 | 12.79 | 13.01 | 251,139 | +0.04(+0.29%) |
Mar 28, 2017 | 12.46 | 13.01 | 12.46 | 12.97 | 243,620 | +0.59(+4.79%) |
Mar 27, 2017 | 12.46 | 12.60 | 12.34 | 12.38 | 252,662 | -0.26(-2.05%) |
Mar 24, 2017 | 12.57 | 12.86 | 12.46 | 12.64 | 506,445 | +0.11(+0.89%) |
Mar 23, 2017 | 12.46 | 12.77 | 12.46 | 12.53 | 164,738 | +0.07(+0.59%) |
Mar 22, 2017 | 12.49 | 12.68 | 12.36 | 12.46 | 315,644 | -0.07(-0.59%) |
Mar 21, 2017 | 13.01 | 13.18 | 12.46 | 12.53 | 620,984 | -0.56(-4.25%) |
Mar 20, 2017 | 12.86 | 13.23 | 12.86 | 13.09 | 392,606 | +0.22(+1.73%) |
Mar 17, 2017 | 12.20 | 13.49 | 12.16 | 12.86 | 1,793,748 | +0.67(+5.47%) |
Mar 16, 2017 | 12.38 | 12.68 | 12.10 | 12.20 | 587,124 | -0.15(-1.20%) |
Mar 15, 2017 | 12.20 | 12.49 | 11.97 | 12.34 | 757,580 | +0.22(+1.83%) |
Mar 14, 2017 | 12.23 | 12.42 | 12.01 | 12.12 | 550,480 | -0.26(-2.10%) |
Mar 13, 2017 | 12.68 | 12.72 | 12.34 | 12.38 | 539,171 | -0.33(-2.62%) |
Mar 10, 2017 | 12.94 | 13.20 | 12.68 | 12.72 | 304,000 | -0.15(-1.15%) |
Mar 09, 2017 | 12.64 | 12.90 | 12.57 | 12.86 | 701,771 | -0.11(-0.86%) |
Mar 08, 2017 | 13.49 | 13.53 | 12.90 | 12.97 | 807,403 | -0.63(-4.63%) |
Mar 07, 2017 | 13.98 | 14.05 | 13.53 | 13.61 | 405,684 | -0.41(-2.91%) |
Mar 06, 2017 | 13.72 | 14.09 | 13.42 | 14.01 | 356,897 | +0.26(+1.89%) |
Mar 03, 2017 | 13.68 | 13.92 | 13.53 | 13.75 | 256,445 | +0.07(+0.54%) |
Mar 02, 2017 | 13.72 | 13.86 | 13.57 | 13.68 | 705,683 | -0.15(-1.07%) |
Mar 01, 2017 | 13.90 | 14.20 | 13.83 | 13.83 | 398,839 | -0.04(-0.27%) |
Feb 28, 2017 | 13.90 | 14.12 | 13.64 | 13.86 | 506,602 | -0.07(-0.53%) |
Feb 27, 2017 | 14.16 | 14.48 | 13.94 | 13.94 | 337,697 | -0.26(-1.83%) |
Feb 24, 2017 | 14.12 | 14.75 | 14.01 | 14.20 | 881,252 | -0.07(-0.52%) |
Feb 23, 2017 | 14.38 | 14.49 | 13.79 | 14.27 | 820,548 | -0.07(-0.52%) |
Feb 22, 2017 | 14.12 | 14.42 | 13.86 | 14.35 | 499,519 | +0.19(+1.31%) |
Feb 21, 2017 | 13.83 | 14.16 | 13.68 | 14.16 | 444,967 | +0.33(+2.41%) |
Feb 17, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.30(-2.10%) | |
Feb 16, 2017 | 14.20 | 14.53 | 14.09 | 14.12 | 855,632 | -0.11(-0.78%) |
Feb 15, 2017 | 14.09 | 14.38 | 14.01 | 14.24 | 276,390 | +0.07(+0.52%) |
Feb 14, 2017 | 14.05 | 14.38 | 13.98 | 14.16 | 390,864 | +0.07(+0.53%) |
Feb 13, 2017 | 13.68 | 14.16 | 13.68 | 14.09 | 334,098 | +0.11(+0.80%) |
Feb 10, 2017 | 13.68 | 14.09 | 13.46 | 13.98 | 609,749 | +0.30(+2.17%) |
Feb 09, 2017 | 13.35 | 13.72 | 13.35 | 13.68 | 463,801 | +0.33(+2.50%) |
Feb 08, 2017 | 13.53 | 13.75 | 13.35 | 13.35 | 384,479 | -0.37(-2.70%) |
Feb 07, 2017 | 14.01 | 14.12 | 13.61 | 13.72 | 343,455 | -0.26(-1.86%) |
Feb 06, 2017 | 14.01 | 14.12 | 13.83 | 13.98 | 493,199 | +0.15(+1.07%) |
Feb 03, 2017 | 13.61 | 14.27 | 13.61 | 13.83 | 784,013 | +0.30(+2.19%) |
Feb 02, 2017 | 13.72 | 13.75 | 13.31 | 13.53 | 361,399 | -0.19(-1.35%) |