Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.44 | 13.50 | 13.18 | 13.37 | 8,169 | -0.23(-1.66%) |
Apr 27, 2017 | 13.42 | 13.59 | 13.31 | 13.59 | 2,316 | +0.43(+3.27%) |
Apr 26, 2017 | 12.92 | 13.62 | 12.57 | 13.16 | 16,997 | +0.29(+2.27%) |
Apr 25, 2017 | 12.80 | 13.04 | 12.80 | 12.87 | 20,283 | -0.06(-0.47%) |
Apr 24, 2017 | 12.57 | 13.05 | 12.57 | 12.93 | 25,185 | +0.38(+3.05%) |
Apr 21, 2017 | 12.49 | 12.59 | 12.49 | 12.55 | 1,134 | -0.11(-0.89%) |
Apr 20, 2017 | 12.60 | 12.66 | 12.59 | 12.66 | 3,832 | +0.12(+0.97%) |
Apr 19, 2017 | 12.44 | 12.54 | 12.41 | 12.54 | 7,278 | +0.03(+0.28%) |
Apr 18, 2017 | 12.63 | 12.67 | 12.27 | 12.50 | 5,551 | -0.20(-1.58%) |
Apr 17, 2017 | 12.63 | 12.70 | 12.59 | 12.70 | 3,421 | -0.03(-0.27%) |
Apr 13, 2017 | 12.79 | 12.89 | 12.73 | 12.74 | 2,729 | +0.33(+2.67%) |
Apr 12, 2017 | 12.48 | 12.50 | 12.36 | 12.41 | 3,780 | -0.24(-1.86%) |
Apr 11, 2017 | 12.63 | 12.71 | 12.63 | 12.64 | 5,049 | +0.01(+0.07%) |
Apr 10, 2017 | 12.62 | 12.86 | 12.62 | 12.64 | 2,202 | +0.36(+2.90%) |
Apr 07, 2017 | 12.55 | 12.55 | 12.28 | 12.28 | 689 | +0.08(+0.67%) |
Apr 06, 2017 | 12.44 | 12.44 | 12.17 | 12.20 | 3,617 | -0.16(-1.29%) |
Apr 05, 2017 | 12.85 | 12.85 | 12.16 | 12.36 | 13,880 | +0.06(+0.50%) |
Apr 04, 2017 | 12.34 | 12.34 | 12.18 | 12.30 | 3,071 | +0.10(+0.78%) |
Apr 03, 2017 | 12.28 | 12.55 | 12.09 | 12.20 | 4,841 | +0.03(+0.29%) |
Mar 31, 2017 | 12.37 | 12.39 | 12.15 | 12.17 | 20,908 | -0.23(-1.83%) |
Mar 30, 2017 | 12.53 | 12.63 | 12.21 | 12.39 | 26,124 | -0.35(-2.73%) |
Mar 29, 2017 | 12.38 | 12.77 | 12.38 | 12.74 | 13,470 | +0.46(+3.76%) |
Mar 28, 2017 | 12.38 | 12.46 | 12.28 | 12.28 | 8,574 | -0.01(-0.09%) |
Mar 27, 2017 | 12.14 | 12.43 | 12.02 | 12.29 | 28,303 | +0.09(+0.73%) |
Mar 24, 2017 | 12.27 | 12.29 | 12.08 | 12.20 | 7,515 | +0.04(+0.36%) |
Mar 23, 2017 | 12.10 | 12.29 | 12.03 | 12.16 | 16,720 | +0.03(+0.29%) |
Mar 22, 2017 | 12.39 | 12.40 | 12.01 | 12.12 | 10,270 | -0.02(-0.17%) |
Mar 21, 2017 | 12.07 | 12.42 | 12.02 | 12.14 | 31,322 | +0.01(+0.10%) |
Mar 20, 2017 | 11.87 | 12.18 | 11.87 | 12.13 | 7,304 | +0.10(+0.87%) |
Mar 17, 2017 | 11.94 | 12.13 | 11.92 | 12.03 | 17,538 | +0.28(+2.37%) |
Mar 16, 2017 | 11.26 | 11.86 | 11.26 | 11.75 | 18,854 | +0.20(+1.73%) |
Mar 15, 2017 | 11.01 | 11.55 | 11.01 | 11.55 | 31,382 | +0.51(+4.65%) |
Mar 14, 2017 | 10.90 | 11.15 | 10.84 | 11.03 | 13,965 | +0.29(+2.67%) |
Mar 13, 2017 | 10.60 | 10.95 | 10.60 | 10.75 | 11,468 | +0.06(+0.57%) |
Mar 10, 2017 | 10.89 | 11.09 | 10.67 | 10.69 | 7,015 | -0.16(-1.44%) |
Mar 09, 2017 | 11.39 | 11.39 | 10.79 | 10.84 | 9,723 | -0.78(-6.68%) |
Mar 08, 2017 | 11.43 | 11.64 | 11.43 | 11.62 | 8,036 | +0.17(+1.46%) |
Mar 07, 2017 | 11.68 | 11.72 | 11.45 | 11.45 | 6,309 | -0.22(-1.86%) |
Mar 06, 2017 | 11.36 | 12.03 | 11.36 | 11.67 | 39,927 | +0.25(+2.21%) |
Mar 03, 2017 | 11.41 | 11.62 | 11.31 | 11.42 | 61,190 | +0.17(+1.55%) |
Mar 02, 2017 | 10.96 | 11.33 | 10.90 | 11.24 | 30,857 | +0.11(+1.02%) |
Mar 01, 2017 | 10.97 | 11.19 | 10.97 | 11.13 | 12,382 | +0.19(+1.75%) |
Feb 28, 2017 | 11.03 | 11.03 | 10.75 | 10.94 | 13,471 | +0.00(+0.00%) |
Feb 27, 2017 | 10.84 | 11.29 | 10.79 | 10.94 | 9,871 | +0.21(+1.95%) |
Feb 24, 2017 | 10.83 | 10.89 | 10.73 | 10.73 | 3,437 | -0.24(-2.22%) |
Feb 23, 2017 | 10.95 | 10.97 | 10.88 | 10.97 | 1,460 | -0.01(-0.08%) |
Feb 22, 2017 | 11.08 | 11.17 | 10.89 | 10.98 | 16,120 | -0.30(-2.70%) |
Feb 21, 2017 | 10.96 | 11.29 | 10.87 | 11.29 | 6,688 | +0.33(+3.02%) |
Feb 17, 2017 | 10.96 | 10.96 | 10.96 | 0 | -0.14(-1.26%) | |
Feb 16, 2017 | 11.18 | 11.19 | 11.00 | 11.09 | 1,489 | -0.38(-3.34%) |
Feb 15, 2017 | 11.13 | 11.48 | 11.13 | 11.48 | 8,841 | +0.34(+3.05%) |
Feb 14, 2017 | 11.01 | 11.21 | 11.01 | 11.14 | 10,181 | -0.03(-0.23%) |
Feb 13, 2017 | 11.38 | 11.40 | 11.05 | 11.16 | 6,465 | -0.22(-1.91%) |
Feb 10, 2017 | 11.10 | 11.41 | 11.10 | 11.38 | 29,147 | +0.31(+2.83%) |
Feb 09, 2017 | 10.91 | 11.07 | 10.89 | 11.07 | 5,930 | +0.30(+2.83%) |
Feb 08, 2017 | 10.68 | 10.76 | 10.60 | 10.76 | 10,649 | -0.17(-1.59%) |
Feb 07, 2017 | 10.52 | 10.94 | 10.44 | 10.94 | 40,769 | +0.45(+4.32%) |
Feb 06, 2017 | 11.18 | 11.18 | 10.49 | 10.49 | 8,691 | -0.31(-2.90%) |
Feb 03, 2017 | 10.80 | 10.88 | 10.64 | 10.80 | 22,854 | -0.27(-2.48%) |
Feb 02, 2017 | 10.91 | 11.14 | 10.85 | 11.07 | 29,610 | +0.23(+2.15%) |