Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.70 | 12.70 | 12.33 | 12.41 | 317,299 | -0.32(-2.51%) |
Apr 27, 2017 | 12.95 | 12.97 | 12.62 | 12.73 | 390,156 | -0.14(-1.09%) |
Apr 26, 2017 | 12.32 | 13.00 | 12.22 | 12.87 | 776,876 | +0.68(+5.58%) |
Apr 25, 2017 | 12.43 | 12.43 | 11.95 | 12.19 | 594,848 | -0.20(-1.61%) |
Apr 24, 2017 | 12.62 | 12.66 | 12.29 | 12.39 | 320,348 | -0.01(-0.08%) |
Apr 21, 2017 | 12.31 | 12.50 | 12.16 | 12.40 | 305,907 | +0.06(+0.49%) |
Apr 20, 2017 | 12.63 | 12.74 | 12.15 | 12.34 | 534,514 | -0.22(-1.75%) |
Apr 19, 2017 | 12.63 | 12.78 | 12.48 | 12.56 | 378,557 | -0.03(-0.24%) |
Apr 18, 2017 | 12.14 | 12.78 | 12.06 | 12.59 | 664,965 | +0.43(+3.54%) |
Apr 17, 2017 | 11.91 | 12.19 | 11.82 | 12.16 | 355,988 | +0.29(+2.44%) |
Apr 13, 2017 | 11.85 | 12.15 | 11.84 | 11.87 | 321,932 | -0.03(-0.25%) |
Apr 12, 2017 | 12.11 | 12.11 | 11.78 | 11.90 | 370,322 | -0.22(-1.82%) |
Apr 11, 2017 | 12.00 | 12.19 | 11.89 | 12.12 | 637,254 | +0.11(+0.92%) |
Apr 10, 2017 | 11.90 | 12.15 | 11.86 | 12.01 | 459,082 | +0.11(+0.92%) |
Apr 07, 2017 | 11.77 | 11.92 | 11.73 | 11.90 | 356,691 | +0.13(+1.10%) |
Apr 06, 2017 | 11.69 | 11.93 | 11.59 | 11.77 | 435,134 | +0.11(+0.94%) |
Apr 05, 2017 | 11.78 | 12.08 | 11.58 | 11.66 | 571,592 | -0.03(-0.26%) |
Apr 04, 2017 | 11.86 | 11.88 | 11.65 | 11.69 | 348,703 | -0.20(-1.68%) |
Apr 03, 2017 | 12.16 | 12.23 | 11.80 | 11.89 | 446,782 | -0.24(-1.98%) |
Mar 31, 2017 | 12.08 | 12.20 | 11.99 | 12.13 | 727,268 | +0.03(+0.25%) |
Mar 30, 2017 | 12.15 | 12.21 | 12.01 | 12.10 | 293,307 | -0.06(-0.49%) |
Mar 29, 2017 | 12.05 | 12.20 | 11.95 | 12.16 | 559,940 | +0.10(+0.83%) |
Mar 28, 2017 | 11.62 | 12.09 | 11.60 | 12.06 | 416,097 | +0.38(+3.25%) |
Mar 27, 2017 | 11.48 | 11.71 | 11.36 | 11.68 | 344,993 | -0.04(-0.34%) |
Mar 24, 2017 | 11.75 | 11.95 | 11.58 | 11.72 | 775,007 | +0.00(+0.00%) |
Mar 23, 2017 | 11.46 | 11.89 | 11.41 | 11.72 | 466,109 | +0.31(+2.72%) |
Mar 22, 2017 | 11.49 | 11.49 | 11.18 | 11.41 | 870,156 | -0.09(-0.78%) |
Mar 21, 2017 | 11.99 | 12.00 | 11.49 | 11.50 | 526,327 | -0.45(-3.77%) |
Mar 20, 2017 | 12.13 | 12.23 | 11.81 | 11.95 | 590,314 | -0.19(-1.57%) |
Mar 17, 2017 | 12.51 | 12.51 | 12.08 | 12.14 | 1,034,737 | -0.34(-2.72%) |
Mar 16, 2017 | 12.16 | 12.57 | 12.16 | 12.48 | 1,399,248 | +0.39(+3.23%) |
Mar 15, 2017 | 11.95 | 12.17 | 11.84 | 12.09 | 670,281 | +0.22(+1.85%) |
Mar 14, 2017 | 11.83 | 11.99 | 11.62 | 11.87 | 405,313 | +0.02(+0.17%) |
Mar 13, 2017 | 12.00 | 12.12 | 11.82 | 11.85 | 561,015 | -0.19(-1.58%) |
Mar 10, 2017 | 11.97 | 12.18 | 11.85 | 12.04 | 660,974 | +0.24(+2.03%) |
Mar 09, 2017 | 12.23 | 12.34 | 11.70 | 11.80 | 819,564 | -0.47(-3.83%) |
Mar 08, 2017 | 12.33 | 12.43 | 12.09 | 12.27 | 628,120 | +0.00(+0.00%) |
Mar 07, 2017 | 12.21 | 12.50 | 12.19 | 12.27 | 790,848 | +0.08(+0.66%) |
Mar 06, 2017 | 12.15 | 12.23 | 12.04 | 12.19 | 336,232 | -0.12(-0.97%) |
Mar 03, 2017 | 12.24 | 12.33 | 12.08 | 12.31 | 502,074 | +0.04(+0.33%) |
Mar 02, 2017 | 12.43 | 12.51 | 12.25 | 12.27 | 396,278 | -0.25(-2.00%) |
Mar 01, 2017 | 12.47 | 12.75 | 12.44 | 12.52 | 1,140,738 | +0.32(+2.62%) |
Feb 28, 2017 | 12.32 | 12.36 | 12.14 | 12.20 | 772,169 | -0.19(-1.53%) |
Feb 27, 2017 | 12.15 | 12.43 | 11.95 | 12.39 | 600,453 | +0.24(+1.98%) |
Feb 24, 2017 | 12.14 | 12.21 | 11.92 | 12.15 | 492,781 | -0.03(-0.25%) |
Feb 23, 2017 | 12.56 | 12.63 | 12.11 | 12.18 | 634,487 | -0.33(-2.64%) |
Feb 22, 2017 | 13.11 | 13.17 | 12.51 | 12.51 | 737,692 | -0.55(-4.21%) |
Feb 21, 2017 | 12.95 | 13.11 | 12.78 | 13.06 | 464,547 | +0.26(+2.03%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.11(-0.85%) | |
Feb 16, 2017 | 13.11 | 13.30 | 12.87 | 12.91 | 551,709 | -0.24(-1.83%) |
Feb 15, 2017 | 13.09 | 13.33 | 12.97 | 13.15 | 589,867 | +0.03(+0.23%) |
Feb 14, 2017 | 13.29 | 13.39 | 12.97 | 13.12 | 700,803 | +0.01(+0.08%) |
Feb 13, 2017 | 13.26 | 13.31 | 12.97 | 13.11 | 798,321 | +0.05(+0.38%) |
Feb 10, 2017 | 13.28 | 13.36 | 12.82 | 13.06 | 1,436,385 | -0.20(-1.51%) |
Feb 09, 2017 | 13.37 | 13.90 | 12.63 | 13.26 | 1,817,902 | -0.76(-5.42%) |
Feb 08, 2017 | 13.90 | 14.08 | 13.77 | 14.02 | 678,607 | +0.08(+0.57%) |
Feb 07, 2017 | 14.01 | 14.14 | 13.86 | 13.94 | 646,988 | -0.02(-0.14%) |
Feb 06, 2017 | 14.02 | 14.24 | 13.81 | 13.96 | 488,106 | -0.21(-1.48%) |
Feb 03, 2017 | 14.22 | 14.24 | 13.99 | 14.17 | 505,174 | +0.15(+1.07%) |
Feb 02, 2017 | 14.11 | 14.28 | 14.00 | 14.02 | 378,599 | -0.15(-1.06%) |