Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.71 | 12.71 | 12.16 | 12.28 | 39,878 | -0.41(-3.24%) |
Apr 27, 2017 | 12.78 | 12.78 | 12.52 | 12.69 | 33,535 | -0.07(-0.55%) |
Apr 26, 2017 | 12.56 | 13.03 | 12.56 | 12.76 | 58,499 | +0.29(+2.37%) |
Apr 25, 2017 | 12.44 | 12.80 | 12.25 | 12.47 | 36,662 | +0.05(+0.36%) |
Apr 24, 2017 | 12.61 | 12.61 | 12.32 | 12.42 | 39,171 | +0.17(+1.40%) |
Apr 21, 2017 | 12.56 | 12.56 | 12.04 | 12.25 | 39,899 | -0.20(-1.62%) |
Apr 20, 2017 | 11.94 | 12.65 | 11.94 | 12.45 | 122,357 | +0.60(+5.08%) |
Apr 19, 2017 | 11.85 | 12.16 | 11.78 | 11.85 | 89,798 | +0.25(+2.13%) |
Apr 18, 2017 | 11.45 | 11.60 | 11.39 | 11.60 | 9,831 | +0.18(+1.57%) |
Apr 17, 2017 | 11.36 | 11.52 | 11.21 | 11.42 | 18,332 | +0.11(+0.96%) |
Apr 13, 2017 | 11.74 | 11.74 | 11.18 | 11.32 | 32,393 | -0.46(-3.94%) |
Apr 12, 2017 | 11.69 | 11.86 | 11.57 | 11.78 | 44,757 | -0.08(-0.69%) |
Apr 11, 2017 | 11.64 | 11.90 | 11.46 | 11.86 | 31,793 | +0.21(+1.83%) |
Apr 10, 2017 | 11.18 | 11.70 | 11.14 | 11.65 | 57,023 | +0.47(+4.21%) |
Apr 07, 2017 | 11.20 | 11.29 | 11.10 | 11.18 | 51,517 | -0.10(-0.86%) |
Apr 06, 2017 | 10.69 | 11.38 | 10.69 | 11.27 | 51,865 | +0.64(+5.97%) |
Apr 05, 2017 | 11.06 | 11.26 | 10.52 | 10.64 | 51,201 | -0.31(-2.83%) |
Apr 04, 2017 | 11.02 | 11.23 | 10.82 | 10.95 | 81,821 | -0.36(-3.17%) |
Apr 03, 2017 | 11.65 | 11.69 | 11.18 | 11.31 | 105,670 | -0.52(-4.42%) |
Mar 31, 2017 | 11.95 | 12.02 | 11.76 | 11.83 | 36,346 | -0.23(-1.89%) |
Mar 30, 2017 | 11.97 | 12.13 | 11.77 | 12.06 | 63,017 | +0.07(+0.59%) |
Mar 29, 2017 | 11.39 | 12.11 | 11.36 | 11.99 | 105,980 | +0.60(+5.29%) |
Mar 28, 2017 | 11.01 | 11.39 | 10.88 | 11.39 | 51,809 | +0.48(+4.42%) |
Mar 27, 2017 | 10.67 | 11.03 | 10.67 | 10.90 | 26,077 | +0.02(+0.17%) |
Mar 24, 2017 | 10.89 | 10.94 | 10.70 | 10.89 | 44,567 | -0.09(-0.78%) |
Mar 23, 2017 | 10.83 | 11.21 | 10.83 | 10.97 | 58,082 | +0.25(+2.37%) |
Mar 22, 2017 | 10.65 | 10.77 | 10.43 | 10.72 | 124,275 | -0.12(-1.07%) |
Mar 21, 2017 | 11.44 | 11.44 | 10.62 | 10.83 | 97,824 | -0.66(-5.76%) |
Mar 20, 2017 | 11.78 | 11.82 | 11.35 | 11.49 | 111,488 | -0.64(-5.24%) |
Mar 17, 2017 | 11.97 | 12.13 | 11.80 | 12.13 | 37,879 | +0.17(+1.41%) |
Mar 16, 2017 | 11.86 | 12.02 | 11.76 | 11.96 | 26,427 | +0.17(+1.43%) |
Mar 15, 2017 | 11.62 | 11.85 | 11.42 | 11.79 | 53,727 | +0.28(+2.47%) |
Mar 14, 2017 | 11.38 | 11.51 | 11.21 | 11.51 | 86,976 | +0.04(+0.39%) |
Mar 13, 2017 | 11.83 | 11.83 | 11.36 | 11.46 | 50,950 | -0.20(-1.70%) |
Mar 10, 2017 | 11.62 | 11.93 | 11.59 | 11.66 | 90,389 | +0.18(+1.53%) |
Mar 09, 2017 | 11.86 | 11.86 | 11.44 | 11.49 | 49,291 | -0.34(-2.91%) |
Mar 08, 2017 | 11.63 | 11.99 | 11.63 | 11.83 | 44,682 | +0.32(+2.76%) |
Mar 07, 2017 | 11.97 | 11.97 | 11.51 | 11.51 | 39,030 | -0.42(-3.54%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.75 | 11.94 | 124,580 | -0.24(-2.00%) |
Mar 03, 2017 | 12.66 | 12.75 | 12.07 | 12.18 | 50,380 | -0.48(-3.77%) |
Mar 02, 2017 | 12.43 | 12.84 | 12.43 | 12.66 | 61,568 | +0.20(+1.58%) |
Mar 01, 2017 | 13.07 | 13.07 | 12.04 | 12.46 | 61,493 | -0.04(-0.36%) |
Feb 28, 2017 | 13.19 | 13.19 | 12.29 | 12.50 | 82,487 | -0.93(-6.90%) |
Feb 27, 2017 | 13.05 | 13.43 | 12.98 | 13.43 | 29,215 | +0.37(+2.86%) |
Feb 24, 2017 | 12.38 | 13.31 | 12.37 | 13.06 | 47,630 | +0.43(+3.40%) |
Feb 23, 2017 | 13.43 | 13.43 | 12.56 | 12.63 | 73,892 | -0.99(-7.27%) |
Feb 22, 2017 | 13.63 | 13.69 | 13.42 | 13.62 | 65,858 | -0.06(-0.47%) |
Feb 21, 2017 | 13.46 | 13.76 | 13.38 | 13.68 | 102,821 | +0.49(+3.68%) |
Feb 17, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.30(+2.29%) | |
Feb 16, 2017 | 13.58 | 13.62 | 12.88 | 12.90 | 82,840 | -0.79(-5.80%) |
Feb 15, 2017 | 13.23 | 13.74 | 13.23 | 13.69 | 110,538 | +0.36(+2.70%) |
Feb 14, 2017 | 13.31 | 13.37 | 12.97 | 13.33 | 34,471 | +0.33(+2.50%) |
Feb 13, 2017 | 13.55 | 13.73 | 12.98 | 13.01 | 83,257 | -0.45(-3.33%) |
Feb 10, 2017 | 13.33 | 13.61 | 13.05 | 13.46 | 70,080 | +0.24(+1.81%) |
Feb 09, 2017 | 12.66 | 13.36 | 12.66 | 13.22 | 226,080 | +0.66(+5.24%) |
Feb 08, 2017 | 12.01 | 12.58 | 11.94 | 12.56 | 80,168 | +0.52(+4.35%) |
Feb 07, 2017 | 12.36 | 12.36 | 11.99 | 12.04 | 34,073 | -0.22(-1.82%) |
Feb 06, 2017 | 12.60 | 12.63 | 12.15 | 12.26 | 20,700 | -0.34(-2.68%) |
Feb 03, 2017 | 12.32 | 12.80 | 12.32 | 12.60 | 52,665 | +0.21(+1.66%) |
Feb 02, 2017 | 12.35 | 12.79 | 12.23 | 12.39 | 55,856 | +0.05(+0.42%) |