Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.31 | 12.36 | 12.27 | 12.32 | 517,606 | +0.02(+0.16%) |
Apr 27, 2017 | 12.66 | 12.72 | 11.97 | 12.30 | 1,268,434 | -0.95(-7.15%) |
Apr 26, 2017 | 13.25 | 13.37 | 13.25 | 13.25 | 344,364 | -0.04(-0.29%) |
Apr 25, 2017 | 13.17 | 13.32 | 13.15 | 13.29 | 512,645 | +0.48(+3.74%) |
Apr 24, 2017 | 12.81 | 12.90 | 12.78 | 12.81 | 283,353 | +0.23(+1.83%) |
Apr 21, 2017 | 12.71 | 12.71 | 12.55 | 12.58 | 358,232 | -0.12(-0.98%) |
Apr 20, 2017 | 12.65 | 12.72 | 12.61 | 12.71 | 655,313 | -0.16(-1.27%) |
Apr 19, 2017 | 12.86 | 12.90 | 12.79 | 12.87 | 365,176 | -0.01(-0.07%) |
Apr 18, 2017 | 12.96 | 12.99 | 12.86 | 12.88 | 384,276 | -0.20(-1.54%) |
Apr 17, 2017 | 12.98 | 13.08 | 12.97 | 13.08 | 194,539 | +0.11(+0.89%) |
Apr 13, 2017 | 12.98 | 13.06 | 12.93 | 12.96 | 486,239 | +0.21(+1.65%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.67 | 12.75 | 288,640 | -0.05(-0.37%) |
Apr 11, 2017 | 12.93 | 12.95 | 12.71 | 12.80 | 396,898 | +0.15(+1.21%) |
Apr 10, 2017 | 12.93 | 12.93 | 12.61 | 12.65 | 599,143 | +0.07(+0.53%) |
Apr 07, 2017 | 12.57 | 12.61 | 12.54 | 12.58 | 342,274 | -0.03(-0.23%) |
Apr 06, 2017 | 12.66 | 12.67 | 12.56 | 12.61 | 338,396 | -0.14(-1.13%) |
Apr 05, 2017 | 12.95 | 12.99 | 12.75 | 12.75 | 336,199 | -0.20(-1.55%) |
Apr 04, 2017 | 12.88 | 12.98 | 12.88 | 12.95 | 507,105 | -0.04(-0.29%) |
Apr 03, 2017 | 13.00 | 13.02 | 12.93 | 12.99 | 297,502 | -0.05(-0.37%) |
Mar 31, 2017 | 13.01 | 13.06 | 12.95 | 13.04 | 278,032 | +0.05(+0.37%) |
Mar 30, 2017 | 12.91 | 13.04 | 12.89 | 12.99 | 404,578 | -0.18(-1.38%) |
Mar 29, 2017 | 12.99 | 13.23 | 12.99 | 13.17 | 803,469 | +0.56(+4.48%) |
Mar 28, 2017 | 12.53 | 12.62 | 12.53 | 12.61 | 326,872 | +0.02(+0.15%) |
Mar 27, 2017 | 12.54 | 12.61 | 12.51 | 12.59 | 291,610 | -0.09(-0.68%) |
Mar 24, 2017 | 12.54 | 12.70 | 12.53 | 12.68 | 470,224 | +0.15(+1.22%) |
Mar 23, 2017 | 12.47 | 12.54 | 12.43 | 12.52 | 260,554 | +0.01(+0.08%) |
Mar 22, 2017 | 12.44 | 12.59 | 12.40 | 12.51 | 945,716 | +0.43(+3.57%) |
Mar 21, 2017 | 12.26 | 12.32 | 12.08 | 12.08 | 589,671 | +0.07(+0.56%) |
Mar 20, 2017 | 11.96 | 12.06 | 11.94 | 12.02 | 577,745 | +0.18(+1.54%) |
Mar 17, 2017 | 11.89 | 11.89 | 11.77 | 11.83 | 427,206 | -0.07(-0.56%) |
Mar 16, 2017 | 11.92 | 11.97 | 11.86 | 11.90 | 169,729 | +0.02(+0.16%) |
Mar 15, 2017 | 11.63 | 11.89 | 11.61 | 11.88 | 282,826 | +0.20(+1.72%) |
Mar 14, 2017 | 11.74 | 11.75 | 11.67 | 11.68 | 293,249 | -0.02(-0.16%) |
Mar 13, 2017 | 11.73 | 11.77 | 11.69 | 11.70 | 159,306 | +0.04(+0.33%) |
Mar 10, 2017 | 11.69 | 11.72 | 11.61 | 11.66 | 297,956 | -0.05(-0.41%) |
Mar 09, 2017 | 11.76 | 11.82 | 11.66 | 11.71 | 260,762 | -0.15(-1.29%) |
Mar 08, 2017 | 11.82 | 11.89 | 11.80 | 11.86 | 405,152 | -0.08(-0.64%) |
Mar 07, 2017 | 11.82 | 12.02 | 11.77 | 11.94 | 1,229,451 | +0.43(+3.74%) |
Mar 06, 2017 | 11.55 | 11.60 | 11.40 | 11.51 | 805,245 | -0.16(-1.39%) |
Mar 03, 2017 | 11.59 | 11.71 | 11.57 | 11.67 | 422,060 | +0.07(+0.58%) |
Mar 02, 2017 | 11.65 | 11.67 | 11.56 | 11.60 | 357,896 | -0.10(-0.82%) |
Mar 01, 2017 | 11.66 | 11.80 | 11.65 | 11.70 | 375,869 | +0.09(+0.74%) |
Feb 28, 2017 | 11.65 | 11.72 | 11.60 | 11.61 | 331,280 | -0.06(-0.49%) |
Feb 27, 2017 | 11.62 | 11.75 | 11.59 | 11.67 | 708,282 | -0.16(-1.38%) |
Feb 24, 2017 | 11.69 | 11.84 | 11.66 | 11.83 | 377,929 | -0.21(-1.75%) |
Feb 23, 2017 | 12.12 | 12.15 | 12.04 | 12.04 | 311,926 | +0.02(+0.16%) |
Feb 22, 2017 | 11.87 | 12.05 | 11.86 | 12.03 | 417,651 | -0.01(-0.08%) |
Feb 21, 2017 | 11.97 | 12.07 | 11.94 | 12.04 | 458,705 | +0.17(+1.45%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.07(+0.57%) | |
Feb 16, 2017 | 11.74 | 11.84 | 11.74 | 11.80 | 413,470 | +0.09(+0.74%) |
Feb 15, 2017 | 11.61 | 11.75 | 11.58 | 11.71 | 672,405 | -0.18(-1.53%) |
Feb 14, 2017 | 11.88 | 11.93 | 11.75 | 11.89 | 405,462 | +0.20(+1.72%) |
Feb 13, 2017 | 11.65 | 11.74 | 11.65 | 11.69 | 631,945 | -0.54(-4.39%) |
Feb 10, 2017 | 12.12 | 12.25 | 12.12 | 12.23 | 300,995 | +0.06(+0.47%) |
Feb 09, 2017 | 12.27 | 12.31 | 12.16 | 12.17 | 680,699 | -0.04(-0.31%) |
Feb 08, 2017 | 12.19 | 12.24 | 12.11 | 12.21 | 1,029,149 | +0.30(+2.49%) |
Feb 07, 2017 | 12.09 | 12.09 | 11.89 | 11.91 | 1,379,798 | -0.06(-0.48%) |
Feb 06, 2017 | 12.33 | 12.34 | 11.92 | 11.97 | 1,456,433 | -0.65(-5.16%) |
Feb 03, 2017 | 12.59 | 12.67 | 12.48 | 12.62 | 629,931 | -0.17(-1.35%) |
Feb 02, 2017 | 12.77 | 12.88 | 12.72 | 12.79 | 562,026 | -0.20(-1.55%) |