Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.92 | 13.07 | 12.84 | 12.96 | 1,087,578 | +0.08(+0.59%) |
Apr 27, 2017 | 12.92 | 13.03 | 12.88 | 12.88 | 874,686 | -0.04(-0.29%) |
Apr 26, 2017 | 12.92 | 13.11 | 12.84 | 12.92 | 1,630,231 | +0.00(+0.00%) |
Apr 25, 2017 | 12.84 | 12.96 | 12.73 | 12.92 | 1,775,871 | +0.23(+1.80%) |
Apr 24, 2017 | 12.65 | 12.77 | 12.59 | 12.69 | 958,091 | +0.23(+1.83%) |
Apr 21, 2017 | 12.54 | 12.61 | 12.41 | 12.46 | 704,815 | -0.08(-0.61%) |
Apr 20, 2017 | 12.50 | 12.60 | 12.39 | 12.54 | 645,791 | +0.12(+0.98%) |
Apr 19, 2017 | 12.46 | 12.54 | 12.35 | 12.42 | 690,716 | -0.01(-0.06%) |
Apr 18, 2017 | 12.23 | 12.50 | 12.08 | 12.42 | 1,112,802 | +0.15(+1.24%) |
Apr 17, 2017 | 12.27 | 12.35 | 12.23 | 12.27 | 561,374 | +0.04(+0.31%) |
Apr 13, 2017 | 12.46 | 12.58 | 12.20 | 12.23 | 670,429 | -0.23(-1.83%) |
Apr 12, 2017 | 12.80 | 12.80 | 12.46 | 12.46 | 868,025 | -0.30(-2.38%) |
Apr 11, 2017 | 12.50 | 12.80 | 12.42 | 12.77 | 719,365 | +0.27(+2.13%) |
Apr 10, 2017 | 12.35 | 12.61 | 12.31 | 12.50 | 733,716 | +0.19(+1.54%) |
Apr 07, 2017 | 12.42 | 12.46 | 12.22 | 12.31 | 724,759 | -0.15(-1.22%) |
Apr 06, 2017 | 12.35 | 12.50 | 12.29 | 12.46 | 485,780 | +0.11(+0.92%) |
Apr 05, 2017 | 12.46 | 12.61 | 12.25 | 12.35 | 1,039,923 | -0.04(-0.31%) |
Apr 04, 2017 | 12.50 | 12.54 | 12.31 | 12.39 | 657,457 | -0.15(-1.21%) |
Apr 03, 2017 | 12.77 | 12.80 | 12.29 | 12.54 | 755,585 | -0.19(-1.49%) |
Mar 31, 2017 | 12.46 | 12.80 | 12.42 | 12.73 | 1,455,196 | +0.27(+2.13%) |
Mar 30, 2017 | 12.61 | 12.77 | 12.37 | 12.46 | 717,871 | -0.19(-1.50%) |
Mar 29, 2017 | 12.61 | 12.84 | 12.50 | 12.65 | 1,209,365 | -0.02(-0.13%) |
Mar 28, 2017 | 12.71 | 12.78 | 12.56 | 12.67 | 813,286 | -0.08(-0.59%) |
Mar 27, 2017 | 12.48 | 12.86 | 12.48 | 12.75 | 663,703 | -0.04(-0.29%) |
Mar 24, 2017 | 12.93 | 13.03 | 12.71 | 12.78 | 851,240 | -0.11(-0.88%) |
Mar 23, 2017 | 12.93 | 13.50 | 12.75 | 12.90 | 2,214,004 | +0.49(+3.95%) |
Mar 22, 2017 | 11.99 | 12.75 | 11.76 | 12.41 | 1,814,921 | +0.57(+4.78%) |
Mar 21, 2017 | 12.26 | 12.26 | 11.65 | 11.84 | 1,728,124 | -0.34(-2.79%) |
Mar 20, 2017 | 12.67 | 12.78 | 12.14 | 12.18 | 849,420 | -0.49(-3.87%) |
Mar 17, 2017 | 12.59 | 12.72 | 12.52 | 12.67 | 1,011,884 | +0.08(+0.60%) |
Mar 16, 2017 | 12.71 | 12.75 | 12.56 | 12.59 | 647,958 | -0.08(-0.60%) |
Mar 15, 2017 | 12.56 | 12.75 | 12.44 | 12.67 | 469,638 | +0.15(+1.20%) |
Mar 14, 2017 | 12.41 | 12.56 | 12.33 | 12.52 | 432,821 | +0.08(+0.61%) |
Mar 13, 2017 | 12.59 | 12.29 | 12.44 | 491,465 | +0.00(+0.00%) | |
Mar 10, 2017 | 12.41 | 12.44 | 12.26 | 12.44 | 699,211 | +0.15(+1.23%) |
Mar 09, 2017 | 12.44 | 12.48 | 12.22 | 12.29 | 436,682 | -0.15(-1.21%) |
Mar 08, 2017 | 12.48 | 12.59 | 12.44 | 12.44 | 748,557 | +0.04(+0.30%) |
Mar 07, 2017 | 12.33 | 12.52 | 12.18 | 12.41 | 841,411 | +0.08(+0.61%) |
Mar 06, 2017 | 12.18 | 12.33 | 12.03 | 12.33 | 594,269 | +0.11(+0.93%) |
Mar 03, 2017 | 12.26 | 12.27 | 12.03 | 12.22 | 585,289 | +0.00(+0.00%) |
Mar 02, 2017 | 12.29 | 12.33 | 12.10 | 12.22 | 488,313 | -0.11(-0.92%) |
Mar 01, 2017 | 12.22 | 12.48 | 12.10 | 12.33 | 726,621 | +0.26(+2.19%) |
Feb 28, 2017 | 12.33 | 12.37 | 12.03 | 12.07 | 967,849 | -0.34(-2.74%) |
Feb 27, 2017 | 12.03 | 12.56 | 12.03 | 12.41 | 918,479 | +0.38(+3.13%) |
Feb 24, 2017 | 12.03 | 12.14 | 11.92 | 12.03 | 965,098 | -0.11(-0.93%) |
Feb 23, 2017 | 12.29 | 12.29 | 11.88 | 12.14 | 1,166,532 | -0.15(-1.23%) |
Feb 22, 2017 | 12.37 | 12.41 | 12.10 | 12.29 | 547,910 | -0.15(-1.21%) |
Feb 21, 2017 | 12.18 | 12.44 | 12.14 | 12.44 | 750,672 | +0.30(+2.48%) |
Feb 17, 2017 | 12.14 | 12.14 | 12.14 | 0 | -0.11(-0.92%) | |
Feb 16, 2017 | 12.22 | 12.33 | 12.14 | 12.26 | 582,172 | +0.08(+0.62%) |
Feb 15, 2017 | 12.26 | 12.29 | 12.03 | 12.18 | 527,164 | -0.08(-0.62%) |
Feb 14, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 791,643 | +0.04(+0.31%) |
Feb 13, 2017 | 12.59 | 12.59 | 11.95 | 12.22 | 1,285,052 | -0.30(-2.41%) |
Feb 10, 2017 | 12.33 | 12.56 | 12.22 | 12.52 | 411,788 | +0.30(+2.47%) |
Feb 09, 2017 | 12.07 | 12.33 | 11.95 | 12.22 | 629,092 | +0.15(+1.25%) |
Feb 08, 2017 | 12.14 | 12.22 | 11.88 | 12.07 | 787,099 | -0.11(-0.93%) |
Feb 07, 2017 | 12.44 | 12.52 | 12.14 | 12.18 | 950,771 | -0.19(-1.52%) |
Feb 06, 2017 | 12.37 | 12.48 | 12.26 | 12.37 | 1,236,415 | -0.04(-0.30%) |
Feb 03, 2017 | 12.33 | 12.52 | 12.26 | 12.41 | 465,078 | +0.19(+1.54%) |
Feb 02, 2017 | 12.56 | 12.63 | 12.18 | 12.22 | 800,599 | -0.30(-2.41%) |