Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.15 | 11.19 | 10.88 | 11.01 | 275,428 | -0.17(-1.56%) |
Apr 27, 2017 | 11.41 | 11.45 | 11.15 | 11.19 | 135,724 | -0.26(-2.28%) |
Apr 26, 2017 | 11.32 | 11.62 | 11.32 | 11.45 | 138,324 | +0.13(+1.15%) |
Apr 25, 2017 | 11.54 | 11.77 | 11.25 | 11.32 | 183,763 | -0.13(-1.14%) |
Apr 24, 2017 | 11.62 | 11.67 | 11.23 | 11.45 | 151,419 | -0.04(-0.38%) |
Apr 21, 2017 | 11.58 | 11.84 | 11.32 | 11.49 | 207,320 | -0.09(-0.75%) |
Apr 20, 2017 | 11.45 | 11.62 | 11.32 | 11.58 | 166,758 | +0.13(+1.14%) |
Apr 19, 2017 | 11.67 | 11.76 | 11.41 | 11.45 | 143,767 | -0.13(-1.13%) |
Apr 18, 2017 | 11.23 | 11.62 | 11.23 | 11.58 | 196,395 | +0.22(+1.92%) |
Apr 17, 2017 | 11.41 | 11.49 | 11.32 | 11.36 | 334,209 | -0.04(-0.38%) |
Apr 13, 2017 | 11.80 | 11.84 | 11.32 | 11.41 | 668,118 | -0.39(-3.32%) |
Apr 12, 2017 | 12.06 | 12.06 | 11.67 | 11.80 | 128,541 | -0.30(-2.52%) |
Apr 11, 2017 | 11.58 | 12.15 | 11.58 | 12.10 | 598,290 | +0.48(+4.12%) |
Apr 10, 2017 | 11.93 | 11.97 | 11.54 | 11.62 | 221,038 | -0.30(-2.56%) |
Apr 07, 2017 | 12.19 | 12.23 | 11.84 | 11.93 | 175,440 | -0.35(-2.84%) |
Apr 06, 2017 | 12.10 | 12.30 | 11.93 | 12.28 | 199,316 | +0.13(+1.08%) |
Apr 05, 2017 | 12.41 | 12.45 | 11.97 | 12.15 | 185,555 | -0.17(-1.41%) |
Apr 04, 2017 | 12.15 | 12.52 | 12.15 | 12.32 | 220,478 | +0.13(+1.07%) |
Apr 03, 2017 | 12.41 | 12.41 | 12.10 | 12.19 | 150,187 | -0.26(-2.10%) |
Mar 31, 2017 | 12.19 | 12.65 | 12.10 | 12.45 | 158,873 | +0.26(+2.14%) |
Mar 30, 2017 | 12.06 | 12.41 | 12.06 | 12.19 | 95,193 | +0.13(+1.08%) |
Mar 29, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 108,804 | -0.17(-1.42%) |
Mar 28, 2017 | 12.19 | 12.32 | 12.02 | 12.23 | 112,380 | -0.04(-0.35%) |
Mar 27, 2017 | 11.93 | 12.32 | 11.93 | 12.28 | 129,612 | +0.22(+1.81%) |
Mar 24, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 100,095 | -0.13(-1.07%) |
Mar 23, 2017 | 12.02 | 12.32 | 11.97 | 12.19 | 336,947 | +0.09(+0.72%) |
Mar 22, 2017 | 11.93 | 12.19 | 11.84 | 12.10 | 165,224 | +0.13(+1.09%) |
Mar 21, 2017 | 12.32 | 12.32 | 11.89 | 11.97 | 147,383 | -0.30(-2.48%) |
Mar 20, 2017 | 12.36 | 12.36 | 12.10 | 12.28 | 176,998 | -0.13(-1.05%) |
Mar 17, 2017 | 12.58 | 12.58 | 12.28 | 12.41 | 375,814 | -0.22(-1.72%) |
Mar 16, 2017 | 12.45 | 12.67 | 12.32 | 12.63 | 223,490 | +0.04(+0.35%) |
Mar 15, 2017 | 12.28 | 12.63 | 12.06 | 12.58 | 394,408 | +0.44(+3.58%) |
Mar 14, 2017 | 12.28 | 12.41 | 12.06 | 12.15 | 131,516 | -0.17(-1.41%) |
Mar 13, 2017 | 12.32 | 12.58 | 12.28 | 12.32 | 107,799 | -0.04(-0.35%) |
Mar 10, 2017 | 12.58 | 12.58 | 12.23 | 12.36 | 194,725 | -0.13(-1.05%) |
Mar 09, 2017 | 12.58 | 12.76 | 12.43 | 12.50 | 243,055 | -0.09(-0.69%) |
Mar 08, 2017 | 12.84 | 12.89 | 12.54 | 12.58 | 821,736 | -0.26(-2.03%) |
Mar 07, 2017 | 13.15 | 13.21 | 12.84 | 12.84 | 314,943 | -0.35(-2.64%) |
Mar 06, 2017 | 13.24 | 13.28 | 13.02 | 13.19 | 302,572 | -0.17(-1.30%) |
Mar 03, 2017 | 13.24 | 13.50 | 13.04 | 13.37 | 167,306 | -0.04(-0.33%) |
Mar 02, 2017 | 13.80 | 13.80 | 13.28 | 13.41 | 142,758 | -0.26(-1.91%) |
Mar 01, 2017 | 13.80 | 13.93 | 13.63 | 13.67 | 154,766 | +0.04(+0.32%) |
Feb 28, 2017 | 13.76 | 13.89 | 13.54 | 13.63 | 201,514 | -0.13(-0.95%) |
Feb 27, 2017 | 14.02 | 14.08 | 13.67 | 13.76 | 246,079 | -0.30(-2.17%) |
Feb 24, 2017 | 13.63 | 14.06 | 13.52 | 14.06 | 172,345 | +0.37(+2.70%) |
Feb 23, 2017 | 14.00 | 14.13 | 13.56 | 13.69 | 219,242 | -0.26(-1.86%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.43 | 13.95 | 534,827 | +0.56(+4.21%) |
Feb 21, 2017 | 13.61 | 13.69 | 13.24 | 13.39 | 203,964 | -0.04(-0.32%) |
Feb 17, 2017 | 13.43 | 13.43 | 13.43 | 0 | +0.43(+3.33%) | |
Feb 16, 2017 | 13.35 | 13.43 | 12.96 | 13.00 | 226,460 | -0.26(-1.96%) |
Feb 15, 2017 | 13.09 | 13.30 | 13.04 | 13.26 | 101,827 | +0.09(+0.66%) |
Feb 14, 2017 | 13.04 | 13.35 | 12.91 | 13.17 | 299,172 | -0.09(-0.65%) |
Feb 13, 2017 | 13.52 | 13.74 | 13.00 | 13.26 | 271,829 | +0.17(+1.32%) |
Feb 10, 2017 | 12.74 | 13.09 | 12.48 | 13.09 | 265,960 | +0.35(+2.72%) |
Feb 09, 2017 | 12.48 | 13.09 | 12.44 | 12.74 | 179,458 | +0.17(+1.38%) |
Feb 08, 2017 | 13.13 | 13.26 | 12.48 | 12.57 | 420,153 | -0.52(-3.97%) |
Feb 07, 2017 | 13.69 | 13.69 | 13.00 | 13.09 | 158,324 | -0.48(-3.51%) |
Feb 06, 2017 | 13.78 | 13.87 | 13.48 | 13.56 | 459,746 | -0.17(-1.26%) |
Feb 03, 2017 | 13.87 | 13.87 | 13.41 | 13.74 | 118,936 | +0.13(+0.96%) |
Feb 02, 2017 | 14.34 | 14.34 | 12.31 | 13.61 | 439,895 | +1.34(+10.95%) |