Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.56 | 11.83 | 11.56 | 11.75 | 78,021 | +0.17(+1.48%) |
Apr 27, 2017 | 11.80 | 11.83 | 11.44 | 11.58 | 67,824 | -0.24(-2.01%) |
Apr 26, 2017 | 11.65 | 11.98 | 11.59 | 11.82 | 89,943 | +0.13(+1.14%) |
Apr 25, 2017 | 12.04 | 12.04 | 11.52 | 11.69 | 168,076 | -0.49(-4.06%) |
Apr 24, 2017 | 12.02 | 12.27 | 12.02 | 12.18 | 35,566 | -0.16(-1.31%) |
Apr 21, 2017 | 12.30 | 12.50 | 12.27 | 12.34 | 34,298 | +0.00(+0.00%) |
Apr 20, 2017 | 12.23 | 12.41 | 12.16 | 12.34 | 25,908 | +0.09(+0.70%) |
Apr 19, 2017 | 12.63 | 12.65 | 12.18 | 12.26 | 125,027 | -0.54(-4.23%) |
Apr 18, 2017 | 12.74 | 12.80 | 12.55 | 12.80 | 94,017 | -0.03(-0.22%) |
Apr 17, 2017 | 13.20 | 13.25 | 12.74 | 12.83 | 61,834 | -0.28(-2.10%) |
Apr 13, 2017 | 13.26 | 13.33 | 13.07 | 13.10 | 65,042 | -0.03(-0.26%) |
Apr 12, 2017 | 13.17 | 13.17 | 12.88 | 13.14 | 30,978 | +0.01(+0.04%) |
Apr 11, 2017 | 12.94 | 13.21 | 12.90 | 13.13 | 89,018 | +0.40(+3.14%) |
Apr 10, 2017 | 12.63 | 12.75 | 12.45 | 12.73 | 99,770 | -0.06(-0.45%) |
Apr 07, 2017 | 13.08 | 13.14 | 12.65 | 12.79 | 103,792 | +0.02(+0.15%) |
Apr 06, 2017 | 12.63 | 12.82 | 12.57 | 12.77 | 23,374 | +0.10(+0.83%) |
Apr 05, 2017 | 12.60 | 12.69 | 12.36 | 12.66 | 38,158 | -0.03(-0.22%) |
Apr 04, 2017 | 12.69 | 12.91 | 12.60 | 12.69 | 85,412 | +0.19(+1.52%) |
Apr 03, 2017 | 12.24 | 12.57 | 12.13 | 12.50 | 70,651 | +0.19(+1.58%) |
Mar 31, 2017 | 12.15 | 12.41 | 12.07 | 12.31 | 43,174 | +0.19(+1.53%) |
Mar 30, 2017 | 12.15 | 12.25 | 11.89 | 12.12 | 45,771 | -0.12(-1.01%) |
Mar 29, 2017 | 12.07 | 12.35 | 12.03 | 12.25 | 56,536 | +0.12(+0.96%) |
Mar 28, 2017 | 12.49 | 12.49 | 12.01 | 12.13 | 84,485 | -0.32(-2.54%) |
Mar 27, 2017 | 12.46 | 12.54 | 12.20 | 12.45 | 82,996 | +0.29(+2.35%) |
Mar 24, 2017 | 12.19 | 12.31 | 12.15 | 12.16 | 26,837 | -0.12(-1.01%) |
Mar 23, 2017 | 12.53 | 12.58 | 12.06 | 12.28 | 82,824 | -0.12(-1.00%) |
Mar 22, 2017 | 12.60 | 12.60 | 12.31 | 12.41 | 55,259 | -0.09(-0.69%) |
Mar 21, 2017 | 12.41 | 12.63 | 12.25 | 12.49 | 156,108 | +0.15(+1.20%) |
Mar 20, 2017 | 12.30 | 12.35 | 12.10 | 12.35 | 47,265 | +0.18(+1.52%) |
Mar 17, 2017 | 12.45 | 12.55 | 12.10 | 12.16 | 133,106 | -0.26(-2.07%) |
Mar 16, 2017 | 12.82 | 13.05 | 12.36 | 12.42 | 128,184 | -0.10(-0.76%) |
Mar 15, 2017 | 11.55 | 12.51 | 11.55 | 12.51 | 219,851 | +0.95(+8.17%) |
Mar 14, 2017 | 12.14 | 12.18 | 11.51 | 11.57 | 110,287 | -0.57(-4.73%) |
Mar 13, 2017 | 11.96 | 12.27 | 11.85 | 12.14 | 140,727 | +0.29(+2.49%) |
Mar 10, 2017 | 11.40 | 11.93 | 11.40 | 11.85 | 67,001 | +0.47(+4.09%) |
Mar 09, 2017 | 11.50 | 11.65 | 11.30 | 11.38 | 74,491 | -0.10(-0.91%) |
Mar 08, 2017 | 11.52 | 11.70 | 11.49 | 11.49 | 185,492 | -0.31(-2.66%) |
Mar 07, 2017 | 11.68 | 12.01 | 11.65 | 11.80 | 199,106 | -0.10(-0.80%) |
Mar 06, 2017 | 12.53 | 12.53 | 11.82 | 11.89 | 198,105 | -0.64(-5.08%) |
Mar 03, 2017 | 12.24 | 12.55 | 12.04 | 12.53 | 208,056 | +0.20(+1.62%) |
Mar 02, 2017 | 13.03 | 13.29 | 12.29 | 12.33 | 369,975 | -1.11(-8.28%) |
Mar 01, 2017 | 12.88 | 13.48 | 12.85 | 13.44 | 180,245 | +0.29(+2.17%) |
Feb 28, 2017 | 13.22 | 13.59 | 13.03 | 13.16 | 266,395 | +0.13(+1.02%) |
Feb 27, 2017 | 14.00 | 14.37 | 13.03 | 13.03 | 298,192 | -1.06(-7.50%) |
Feb 24, 2017 | 14.59 | 14.59 | 14.00 | 14.08 | 166,859 | -0.16(-1.13%) |
Feb 23, 2017 | 14.33 | 14.50 | 14.22 | 14.24 | 117,276 | +0.15(+1.08%) |
Feb 22, 2017 | 14.38 | 14.39 | 13.82 | 14.09 | 224,810 | -0.29(-1.98%) |
Feb 21, 2017 | 14.27 | 14.58 | 14.01 | 14.38 | 264,628 | -0.05(-0.33%) |
Feb 17, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.16(-1.11%) | |
Feb 16, 2017 | 14.56 | 14.74 | 14.51 | 14.59 | 171,575 | +0.20(+1.39%) |
Feb 15, 2017 | 14.51 | 14.55 | 14.18 | 14.39 | 193,496 | -0.30(-2.03%) |
Feb 14, 2017 | 14.99 | 14.99 | 14.47 | 14.68 | 122,056 | +0.01(+0.08%) |
Feb 13, 2017 | 14.73 | 14.88 | 14.65 | 14.67 | 148,500 | -0.19(-1.28%) |
Feb 10, 2017 | 14.36 | 14.97 | 14.35 | 14.86 | 199,830 | +0.35(+2.42%) |
Feb 09, 2017 | 15.34 | 15.34 | 14.44 | 14.51 | 351,859 | -0.74(-4.86%) |
Feb 08, 2017 | 15.41 | 15.47 | 15.13 | 15.25 | 173,427 | +0.12(+0.82%) |
Feb 07, 2017 | 15.13 | 15.43 | 14.96 | 15.13 | 237,426 | -0.04(-0.24%) |
Feb 06, 2017 | 14.90 | 15.18 | 14.64 | 15.16 | 205,899 | +0.63(+4.30%) |
Feb 03, 2017 | 14.58 | 14.71 | 14.39 | 14.54 | 226,127 | +0.05(+0.33%) |
Feb 02, 2017 | 14.71 | 14.74 | 14.41 | 14.49 | 327,707 | +0.15(+1.06%) |