Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.92 | 13.11 | 12.92 | 12.97 | 210,272 | +0.13(+0.99%) |
Apr 27, 2017 | 13.40 | 13.42 | 12.58 | 12.84 | 936,577 | -0.79(-5.78%) |
Apr 26, 2017 | 13.57 | 13.86 | 13.57 | 13.63 | 124,942 | -0.07(-0.52%) |
Apr 25, 2017 | 13.48 | 13.73 | 13.48 | 13.70 | 162,275 | +0.20(+1.47%) |
Apr 24, 2017 | 13.71 | 13.75 | 13.44 | 13.50 | 238,511 | -0.21(-1.57%) |
Apr 21, 2017 | 13.69 | 13.95 | 13.60 | 13.71 | 146,995 | -0.01(-0.06%) |
Apr 20, 2017 | 13.68 | 13.91 | 13.57 | 13.72 | 196,390 | +0.14(+1.05%) |
Apr 19, 2017 | 13.84 | 13.87 | 13.52 | 13.58 | 299,272 | -0.26(-1.88%) |
Apr 18, 2017 | 13.80 | 13.92 | 13.74 | 13.84 | 232,902 | -0.03(-0.22%) |
Apr 17, 2017 | 13.69 | 13.89 | 13.66 | 13.87 | 310,858 | +0.23(+1.71%) |
Apr 13, 2017 | 13.55 | 13.74 | 13.51 | 13.64 | 269,041 | +0.09(+0.69%) |
Apr 12, 2017 | 13.43 | 13.65 | 13.32 | 13.55 | 176,587 | +0.10(+0.75%) |
Apr 11, 2017 | 13.44 | 13.58 | 13.32 | 13.44 | 109,482 | +0.01(+0.06%) |
Apr 10, 2017 | 13.35 | 13.54 | 13.28 | 13.44 | 81,574 | +0.12(+0.93%) |
Apr 07, 2017 | 13.31 | 13.34 | 13.04 | 13.31 | 138,492 | +0.05(+0.41%) |
Apr 06, 2017 | 13.34 | 13.37 | 13.03 | 13.26 | 294,214 | +0.29(+2.21%) |
Apr 05, 2017 | 13.70 | 13.77 | 12.96 | 12.97 | 280,464 | -0.64(-4.73%) |
Apr 04, 2017 | 13.68 | 13.85 | 13.60 | 13.62 | 93,400 | -0.12(-0.90%) |
Apr 03, 2017 | 13.74 | 13.79 | 13.59 | 13.74 | 106,854 | +0.06(+0.45%) |
Mar 31, 2017 | 13.59 | 13.73 | 13.23 | 13.68 | 243,820 | +0.03(+0.23%) |
Mar 30, 2017 | 13.75 | 13.84 | 13.58 | 13.65 | 167,287 | -0.03(-0.23%) |
Mar 29, 2017 | 13.50 | 13.73 | 13.41 | 13.68 | 176,061 | +0.16(+1.21%) |
Mar 28, 2017 | 13.23 | 13.53 | 13.13 | 13.51 | 172,093 | +0.33(+2.53%) |
Mar 27, 2017 | 13.13 | 13.26 | 13.00 | 13.18 | 161,138 | -0.04(-0.29%) |
Mar 24, 2017 | 13.03 | 13.51 | 13.03 | 13.22 | 188,846 | +0.26(+1.98%) |
Mar 23, 2017 | 12.87 | 13.14 | 12.82 | 12.96 | 79,840 | +0.15(+1.15%) |
Mar 22, 2017 | 13.03 | 13.09 | 12.73 | 12.82 | 179,068 | -0.30(-2.31%) |
Mar 21, 2017 | 13.31 | 13.44 | 12.97 | 13.12 | 217,842 | -0.16(-1.23%) |
Mar 20, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 141,753 | -0.16(-1.21%) |
Mar 17, 2017 | 13.27 | 13.53 | 13.13 | 13.44 | 618,907 | +0.19(+1.41%) |
Mar 16, 2017 | 13.41 | 13.48 | 13.04 | 13.26 | 277,412 | -0.08(-0.58%) |
Mar 15, 2017 | 13.13 | 13.44 | 13.03 | 13.34 | 378,201 | +0.19(+1.48%) |
Mar 14, 2017 | 12.78 | 13.20 | 12.68 | 13.14 | 346,567 | +0.38(+2.98%) |
Mar 13, 2017 | 12.65 | 12.83 | 12.44 | 12.76 | 431,060 | +0.19(+1.48%) |
Mar 10, 2017 | 12.55 | 12.85 | 12.55 | 12.57 | 124,901 | +0.08(+0.62%) |
Mar 09, 2017 | 12.68 | 12.78 | 12.34 | 12.50 | 240,593 | -0.21(-1.65%) |
Mar 08, 2017 | 12.82 | 13.00 | 12.69 | 12.71 | 103,217 | -0.09(-0.67%) |
Mar 07, 2017 | 12.89 | 13.00 | 12.78 | 12.79 | 107,143 | -0.16(-1.26%) |
Mar 06, 2017 | 12.97 | 13.07 | 12.89 | 12.96 | 130,621 | +0.05(+0.42%) |
Mar 03, 2017 | 12.78 | 13.01 | 12.77 | 12.90 | 120,891 | +0.14(+1.09%) |
Mar 02, 2017 | 12.99 | 13.03 | 12.73 | 12.76 | 146,293 | -0.21(-1.62%) |
Mar 01, 2017 | 12.68 | 13.04 | 12.63 | 12.97 | 233,657 | +0.29(+2.33%) |
Feb 28, 2017 | 12.78 | 13.02 | 12.55 | 12.68 | 272,250 | +0.02(+0.12%) |
Feb 27, 2017 | 12.85 | 13.10 | 12.64 | 12.66 | 215,290 | -0.24(-1.86%) |
Feb 24, 2017 | 12.89 | 12.96 | 12.73 | 12.90 | 134,030 | +0.02(+0.12%) |
Feb 23, 2017 | 12.82 | 12.93 | 12.67 | 12.89 | 431,470 | +0.16(+1.28%) |
Feb 22, 2017 | 12.92 | 13.00 | 12.69 | 12.72 | 200,400 | -0.14(-1.09%) |
Feb 21, 2017 | 12.78 | 12.98 | 12.69 | 12.86 | 286,501 | +0.32(+2.54%) |
Feb 17, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.08(-0.62%) | |
Feb 16, 2017 | 12.61 | 12.71 | 12.50 | 12.62 | 191,758 | +0.02(+0.12%) |
Feb 15, 2017 | 12.52 | 12.82 | 12.52 | 12.61 | 113,547 | +0.06(+0.50%) |
Feb 14, 2017 | 12.73 | 12.80 | 12.48 | 12.54 | 210,638 | -0.14(-1.10%) |
Feb 13, 2017 | 12.84 | 12.88 | 12.68 | 12.68 | 233,930 | -0.09(-0.67%) |
Feb 10, 2017 | 12.82 | 12.87 | 12.65 | 12.77 | 173,860 | +0.01(+0.06%) |
Feb 09, 2017 | 12.81 | 12.90 | 12.64 | 12.76 | 189,948 | +0.02(+0.12%) |
Feb 08, 2017 | 12.97 | 13.01 | 12.72 | 12.75 | 136,610 | -0.19(-1.50%) |
Feb 07, 2017 | 13.06 | 13.13 | 12.81 | 12.94 | 175,893 | -0.11(-0.83%) |
Feb 06, 2017 | 13.09 | 13.28 | 13.01 | 13.05 | 115,743 | -0.03(-0.24%) |
Feb 03, 2017 | 12.99 | 13.13 | 12.93 | 13.08 | 196,738 | +0.17(+1.32%) |
Feb 02, 2017 | 12.99 | 13.06 | 12.83 | 12.91 | 144,456 | +0.05(+0.36%) |