Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.10 | 12.10 | 11.59 | 11.76 | 179,146 | -0.33(-2.73%) |
Apr 27, 2017 | 12.22 | 12.31 | 11.82 | 12.09 | 139,783 | -0.16(-1.31%) |
Apr 26, 2017 | 12.17 | 12.30 | 12.17 | 12.25 | 164,441 | +0.00(+0.00%) |
Apr 25, 2017 | 12.45 | 12.15 | 12.25 | 108,576 | +0.01(+0.08%) | |
Apr 24, 2017 | 12.42 | 12.42 | 12.09 | 12.24 | 138,175 | -0.01(-0.08%) |
Apr 21, 2017 | 12.25 | 12.29 | 12.02 | 12.25 | 115,619 | -0.05(-0.41%) |
Apr 20, 2017 | 12.34 | 12.46 | 12.09 | 12.30 | 96,045 | +0.06(+0.49%) |
Apr 19, 2017 | 12.21 | 12.42 | 12.18 | 12.24 | 114,322 | +0.11(+0.91%) |
Apr 18, 2017 | 12.08 | 12.22 | 12.01 | 12.13 | 39,313 | -0.03(-0.25%) |
Apr 17, 2017 | 12.16 | 12.29 | 12.02 | 12.16 | 44,319 | -0.03(-0.25%) |
Apr 13, 2017 | 12.27 | 12.29 | 11.89 | 12.19 | 70,859 | -0.12(-0.97%) |
Apr 12, 2017 | 12.34 | 12.38 | 12.09 | 12.31 | 69,829 | -0.08(-0.65%) |
Apr 11, 2017 | 12.48 | 12.55 | 12.30 | 12.39 | 151,875 | -0.10(-0.80%) |
Apr 10, 2017 | 12.28 | 12.51 | 12.26 | 12.49 | 155,350 | +0.18(+1.46%) |
Apr 07, 2017 | 12.05 | 12.42 | 12.05 | 12.31 | 89,586 | +0.17(+1.40%) |
Apr 06, 2017 | 12.24 | 12.35 | 12.04 | 12.14 | 127,669 | -0.10(-0.82%) |
Apr 05, 2017 | 12.48 | 12.63 | 12.08 | 12.24 | 96,657 | -0.24(-1.92%) |
Apr 04, 2017 | 12.39 | 12.53 | 12.17 | 12.48 | 87,971 | +0.09(+0.73%) |
Apr 03, 2017 | 12.37 | 12.64 | 12.27 | 12.39 | 69,171 | -0.01(-0.08%) |
Mar 31, 2017 | 12.20 | 12.50 | 12.19 | 12.40 | 95,555 | +0.20(+1.64%) |
Mar 30, 2017 | 12.13 | 12.31 | 11.97 | 12.20 | 143,240 | +0.00(+0.00%) |
Mar 29, 2017 | 11.88 | 12.38 | 11.88 | 12.20 | 189,425 | +0.35(+2.95%) |
Mar 28, 2017 | 11.91 | 12.01 | 11.78 | 11.85 | 93,565 | -0.13(-1.09%) |
Mar 27, 2017 | 11.65 | 12.16 | 11.52 | 11.98 | 94,137 | +0.11(+0.93%) |
Mar 24, 2017 | 12.04 | 12.05 | 11.79 | 11.87 | 209,391 | -0.13(-1.08%) |
Mar 23, 2017 | 11.82 | 12.09 | 11.74 | 12.00 | 150,658 | +0.15(+1.27%) |
Mar 22, 2017 | 11.48 | 11.95 | 11.30 | 11.85 | 177,232 | +0.37(+3.22%) |
Mar 21, 2017 | 11.66 | 11.76 | 11.25 | 11.48 | 98,693 | -0.36(-3.04%) |
Mar 20, 2017 | 12.21 | 12.25 | 11.75 | 11.84 | 132,840 | -0.36(-2.95%) |
Mar 17, 2017 | 12.34 | 12.46 | 12.01 | 12.20 | 404,448 | -0.22(-1.77%) |
Mar 16, 2017 | 12.14 | 12.52 | 12.14 | 12.42 | 175,545 | +0.31(+2.56%) |
Mar 15, 2017 | 12.20 | 12.38 | 11.99 | 12.11 | 158,682 | -0.08(-0.66%) |
Mar 14, 2017 | 12.11 | 12.45 | 12.10 | 12.19 | 207,600 | -0.12(-0.97%) |
Mar 13, 2017 | 11.96 | 12.71 | 11.69 | 12.31 | 356,265 | +0.84(+7.32%) |
Mar 10, 2017 | 11.74 | 12.38 | 11.36 | 11.47 | 397,974 | +0.13(+1.15%) |
Mar 09, 2017 | 10.93 | 11.48 | 10.89 | 11.34 | 168,602 | +0.46(+4.23%) |
Mar 08, 2017 | 11.05 | 11.17 | 10.80 | 10.88 | 116,567 | -0.12(-1.09%) |
Mar 07, 2017 | 11.01 | 11.14 | 10.97 | 11.00 | 60,435 | -0.11(-0.99%) |
Mar 06, 2017 | 11.31 | 11.39 | 11.05 | 11.11 | 99,620 | -0.23(-2.03%) |
Mar 03, 2017 | 11.59 | 11.59 | 11.16 | 11.34 | 74,668 | -0.23(-1.99%) |
Mar 02, 2017 | 11.16 | 11.63 | 11.13 | 11.57 | 102,215 | +0.44(+3.95%) |
Mar 01, 2017 | 11.51 | 11.52 | 11.10 | 11.13 | 123,019 | -0.17(-1.50%) |
Feb 28, 2017 | 11.59 | 11.59 | 11.16 | 11.30 | 152,957 | -0.20(-1.74%) |
Feb 27, 2017 | 11.22 | 11.67 | 11.14 | 11.50 | 189,979 | +0.30(+2.68%) |
Feb 24, 2017 | 11.12 | 11.38 | 11.06 | 11.20 | 117,711 | +0.05(+0.45%) |
Feb 23, 2017 | 11.44 | 11.46 | 11.11 | 11.15 | 143,572 | -0.21(-1.85%) |
Feb 22, 2017 | 11.47 | 11.52 | 11.35 | 11.36 | 54,080 | -0.10(-0.87%) |
Feb 21, 2017 | 11.44 | 11.54 | 11.28 | 11.46 | 188,874 | +0.06(+0.53%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.46 | 11.47 | 11.28 | 11.29 | 110,435 | -0.15(-1.31%) |
Feb 15, 2017 | 11.39 | 11.50 | 11.33 | 11.44 | 44,643 | -0.07(-0.61%) |
Feb 14, 2017 | 11.52 | 11.57 | 11.42 | 11.51 | 96,215 | +0.02(+0.17%) |
Feb 13, 2017 | 11.64 | 11.77 | 11.44 | 11.49 | 98,216 | -0.14(-1.20%) |
Feb 10, 2017 | 11.78 | 11.89 | 11.55 | 11.63 | 72,530 | -0.04(-0.34%) |
Feb 09, 2017 | 11.43 | 11.85 | 11.43 | 11.67 | 87,880 | +0.24(+2.10%) |
Feb 08, 2017 | 11.10 | 11.47 | 11.05 | 11.43 | 87,306 | +0.29(+2.60%) |
Feb 07, 2017 | 11.42 | 11.42 | 11.09 | 11.14 | 138,887 | -0.22(-1.94%) |
Feb 06, 2017 | 11.56 | 11.56 | 10.70 | 11.36 | 276,162 | -0.24(-2.07%) |
Feb 03, 2017 | 12.85 | 12.85 | 10.10 | 11.60 | 660,018 | -1.99(-14.64%) |
Feb 02, 2017 | 13.50 | 13.62 | 13.35 | 13.59 | 59,523 | +0.04(+0.30%) |