Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.06 | 13.07 | 12.83 | 12.99 | 1,233,116 | -0.06(-0.46%) |
Apr 27, 2017 | 13.17 | 13.28 | 12.94 | 13.05 | 1,717,294 | -0.09(-0.68%) |
Apr 26, 2017 | 13.00 | 13.18 | 12.94 | 13.14 | 1,869,413 | +0.13(+1.00%) |
Apr 25, 2017 | 12.95 | 13.08 | 12.89 | 13.01 | 1,872,217 | +0.12(+0.93%) |
Apr 24, 2017 | 13.15 | 13.17 | 12.86 | 12.89 | 2,779,359 | -0.12(-0.92%) |
Apr 21, 2017 | 13.10 | 13.18 | 12.95 | 13.01 | 2,285,713 | -0.12(-0.91%) |
Apr 20, 2017 | 13.15 | 13.26 | 12.93 | 13.13 | 2,578,698 | +0.06(+0.46%) |
Apr 19, 2017 | 12.93 | 13.22 | 12.91 | 13.07 | 2,214,621 | +0.21(+1.63%) |
Apr 18, 2017 | 12.82 | 12.91 | 12.73 | 12.86 | 2,242,514 | -0.03(-0.23%) |
Apr 17, 2017 | 12.91 | 12.95 | 12.76 | 12.89 | 3,318,714 | -0.04(-0.31%) |
Apr 13, 2017 | 12.99 | 13.15 | 12.74 | 12.93 | 2,066,562 | -0.03(-0.23%) |
Apr 12, 2017 | 13.10 | 13.16 | 12.86 | 12.96 | 1,977,181 | -0.12(-0.92%) |
Apr 11, 2017 | 13.06 | 13.14 | 12.97 | 13.08 | 1,307,181 | -0.05(-0.38%) |
Apr 10, 2017 | 13.08 | 13.35 | 13.04 | 13.13 | 1,600,805 | +0.07(+0.54%) |
Apr 07, 2017 | 13.20 | 13.26 | 13.04 | 13.06 | 1,815,319 | -0.18(-1.36%) |
Apr 06, 2017 | 13.11 | 13.29 | 13.02 | 13.24 | 1,977,052 | +0.13(+0.99%) |
Apr 05, 2017 | 13.10 | 13.34 | 12.89 | 13.11 | 6,103,233 | +0.08(+0.61%) |
Apr 04, 2017 | 13.07 | 13.16 | 12.86 | 13.03 | 2,022,232 | -0.05(-0.38%) |
Apr 03, 2017 | 13.43 | 13.50 | 13.07 | 13.08 | 2,426,109 | -0.35(-2.61%) |
Mar 31, 2017 | 13.22 | 13.50 | 13.11 | 13.43 | 3,740,111 | +0.24(+1.82%) |
Mar 30, 2017 | 12.93 | 13.27 | 12.89 | 13.19 | 2,772,585 | +0.24(+1.85%) |
Mar 29, 2017 | 12.82 | 13.18 | 12.75 | 12.95 | 5,325,164 | +0.13(+1.01%) |
Mar 28, 2017 | 12.64 | 12.88 | 12.55 | 12.82 | 4,154,680 | +0.12(+0.94%) |
Mar 27, 2017 | 12.35 | 12.99 | 12.32 | 12.70 | 8,583,083 | +0.60(+4.96%) |
Mar 24, 2017 | 11.96 | 12.16 | 11.93 | 12.10 | 2,979,908 | +0.07(+0.58%) |
Mar 23, 2017 | 11.90 | 12.09 | 11.80 | 12.03 | 2,591,306 | +0.12(+1.01%) |
Mar 22, 2017 | 11.92 | 11.94 | 11.69 | 11.91 | 2,777,615 | -0.05(-0.42%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.93 | 11.96 | 4,508,514 | -0.19(-1.56%) |
Mar 20, 2017 | 12.20 | 12.22 | 12.09 | 12.15 | 3,082,145 | -0.08(-0.65%) |
Mar 17, 2017 | 12.31 | 12.31 | 12.15 | 12.23 | 2,517,753 | -0.07(-0.57%) |
Mar 16, 2017 | 12.30 | 12.35 | 12.16 | 12.30 | 2,821,882 | +0.03(+0.24%) |
Mar 15, 2017 | 12.39 | 12.39 | 12.14 | 12.27 | 3,076,797 | +0.05(+0.41%) |
Mar 14, 2017 | 12.35 | 12.48 | 12.14 | 12.22 | 3,432,789 | -0.24(-1.93%) |
Mar 13, 2017 | 12.57 | 12.68 | 12.33 | 12.46 | 2,605,847 | -0.11(-0.88%) |
Mar 10, 2017 | 12.69 | 12.78 | 12.55 | 12.57 | 2,374,343 | -0.03(-0.24%) |
Mar 09, 2017 | 12.67 | 12.72 | 12.45 | 12.60 | 3,191,106 | -0.09(-0.71%) |
Mar 08, 2017 | 12.95 | 13.01 | 12.62 | 12.69 | 3,252,039 | -0.26(-2.01%) |
Mar 07, 2017 | 13.07 | 13.45 | 12.93 | 12.95 | 4,657,681 | -0.21(-1.60%) |
Mar 06, 2017 | 14.04 | 14.04 | 12.95 | 13.16 | 8,794,841 | -0.98(-6.93%) |
Mar 03, 2017 | 14.11 | 14.29 | 14.04 | 14.14 | 2,282,497 | +0.05(+0.35%) |
Mar 02, 2017 | 14.30 | 14.30 | 14.05 | 14.09 | 2,045,683 | -0.22(-1.54%) |
Mar 01, 2017 | 14.55 | 14.63 | 14.14 | 14.31 | 3,405,719 | -0.09(-0.62%) |
Feb 28, 2017 | 14.54 | 14.71 | 14.34 | 14.40 | 3,179,355 | -0.23(-1.57%) |
Feb 27, 2017 | 14.41 | 14.63 | 14.27 | 14.63 | 2,428,234 | +0.17(+1.18%) |
Feb 24, 2017 | 14.59 | 14.66 | 14.37 | 14.46 | 2,610,362 | -0.21(-1.43%) |
Feb 23, 2017 | 14.78 | 14.78 | 14.47 | 14.67 | 2,115,484 | -0.02(-0.14%) |
Feb 22, 2017 | 15.15 | 15.17 | 14.68 | 14.69 | 2,770,246 | -0.38(-2.52%) |
Feb 21, 2017 | 14.31 | 15.31 | 14.20 | 15.07 | 13,795,670 | +0.70(+4.87%) |
Feb 17, 2017 | 14.37 | 14.37 | 14.37 | 0 | -1.01(-6.57%) | |
Feb 16, 2017 | 15.28 | 16.13 | 15.06 | 15.38 | 8,011,825 | +0.15(+0.98%) |
Feb 15, 2017 | 14.66 | 15.32 | 14.62 | 15.23 | 6,616,265 | +0.29(+1.94%) |
Feb 14, 2017 | 14.64 | 15.68 | 14.30 | 14.94 | 10,591,069 | +0.10(+0.67%) |
Feb 13, 2017 | 15.20 | 15.20 | 14.65 | 14.84 | 5,470,367 | -0.31(-2.05%) |
Feb 10, 2017 | 15.41 | 15.41 | 14.53 | 15.15 | 4,764,947 | -0.27(-1.75%) |
Feb 09, 2017 | 15.29 | 15.50 | 15.18 | 15.42 | 1,576,366 | +0.13(+0.85%) |
Feb 08, 2017 | 15.23 | 15.39 | 15.06 | 15.29 | 1,811,471 | +0.02(+0.13%) |
Feb 07, 2017 | 15.30 | 15.48 | 15.11 | 15.27 | 1,787,419 | +0.01(+0.07%) |
Feb 06, 2017 | 15.42 | 15.46 | 15.20 | 15.26 | 2,048,891 | -0.17(-1.10%) |
Feb 03, 2017 | 15.47 | 15.57 | 15.30 | 15.43 | 3,741,086 | -0.01(-0.06%) |
Feb 02, 2017 | 15.09 | 15.74 | 15.04 | 15.44 | 9,339,512 | +0.38(+2.52%) |