Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.35 | 22.50 | 21.30 | 22.35 | 23,662 | +0.00(+0.00%) |
Mar 30, 2017 | 21.75 | 22.95 | 21.45 | 22.35 | 35,627 | +0.30(+1.36%) |
Mar 29, 2017 | 20.85 | 22.35 | 20.55 | 22.05 | 27,263 | +1.05(+5.00%) |
Mar 28, 2017 | 21.75 | 22.18 | 20.40 | 21.00 | 23,147 | -0.45(-2.10%) |
Mar 27, 2017 | 20.55 | 22.35 | 19.50 | 21.45 | 35,928 | +0.75(+3.62%) |
Mar 24, 2017 | 19.05 | 20.85 | 18.49 | 20.70 | 63,631 | +1.35(+6.98%) |
Mar 23, 2017 | 19.65 | 19.95 | 18.90 | 19.35 | 20,837 | -0.45(-2.27%) |
Mar 22, 2017 | 20.85 | 21.15 | 19.50 | 19.80 | 39,259 | -1.35(-6.38%) |
Mar 21, 2017 | 19.80 | 21.15 | 18.90 | 21.15 | 82,352 | +0.30(+1.44%) |
Mar 20, 2017 | 18.75 | 24.75 | 18.00 | 20.85 | 528,186 | +5.40(+34.95%) |
Mar 17, 2017 | 21.90 | 22.05 | 14.25 | 15.45 | 156,922 | -6.75(-30.41%) |
Mar 16, 2017 | 23.55 | 23.76 | 21.75 | 22.20 | 33,519 | -1.20(-5.13%) |
Mar 15, 2017 | 22.50 | 23.85 | 22.35 | 23.40 | 32,641 | +1.05(+4.70%) |
Mar 14, 2017 | 24.00 | 24.60 | 21.00 | 22.35 | 92,606 | -2.70(-10.78%) |
Mar 13, 2017 | 24.00 | 25.20 | 21.75 | 25.05 | 102,503 | -0.45(-1.76%) |
Mar 10, 2017 | 23.85 | 26.25 | 23.25 | 25.50 | 107,116 | +1.35(+5.59%) |
Mar 09, 2017 | 25.65 | 27.00 | 23.25 | 24.15 | 131,715 | -1.20(-4.73%) |
Mar 08, 2017 | 27.60 | 29.70 | 25.35 | 25.35 | 178,924 | -2.70(-9.63%) |
Mar 07, 2017 | 25.65 | 28.80 | 22.80 | 28.05 | 336,526 | +1.50(+5.65%) |
Mar 06, 2017 | 21.00 | 27.00 | 20.25 | 26.55 | 489,881 | +5.55(+26.43%) |
Mar 03, 2017 | 19.50 | 21.00 | 18.75 | 21.00 | 43,452 | +1.05(+5.26%) |
Mar 02, 2017 | 19.20 | 20.55 | 18.30 | 19.95 | 64,349 | +0.45(+2.31%) |
Mar 01, 2017 | 20.25 | 20.25 | 18.90 | 19.50 | 70,299 | -1.35(-6.47%) |
Feb 28, 2017 | 19.50 | 21.00 | 17.25 | 20.85 | 111,455 | +1.50(+7.75%) |
Feb 27, 2017 | 20.55 | 23.25 | 19.20 | 19.35 | 143,587 | -1.65(-7.86%) |
Feb 24, 2017 | 17.70 | 21.60 | 17.70 | 21.00 | 206,116 | +3.00(+16.67%) |
Feb 23, 2017 | 21.15 | 21.30 | 16.80 | 18.00 | 135,362 | -1.50(-7.69%) |
Feb 22, 2017 | 21.90 | 25.20 | 18.75 | 19.50 | 435,418 | -2.85(-12.75%) |
Feb 21, 2017 | 18.00 | 24.30 | 17.10 | 22.35 | 752,656 | +6.15(+37.96%) |
Feb 17, 2017 | 16.20 | 16.20 | 16.20 | 0 | +2.55(+18.67%) | |
Feb 16, 2017 | 14.25 | 14.40 | 13.20 | 13.65 | 37,544 | +0.15(+1.12%) |
Feb 15, 2017 | 14.25 | 15.30 | 13.20 | 13.50 | 139,768 | -1.80(-11.76%) |
Feb 14, 2017 | 11.25 | 17.10 | 11.11 | 15.30 | 547,806 | +4.20(+37.84%) |
Feb 13, 2017 | 10.82 | 11.37 | 10.65 | 11.10 | 58,065 | +0.45(+4.23%) |
Feb 10, 2017 | 10.28 | 11.10 | 10.05 | 10.65 | 119,403 | +0.66(+6.61%) |
Feb 09, 2017 | 10.28 | 10.35 | 9.900 | 9.990 | 23,027 | -0.16(-1.58%) |
Feb 08, 2017 | 10.28 | 10.28 | 9.600 | 10.15 | 20,264 | -0.02(-0.19%) |
Feb 07, 2017 | 9.900 | 10.47 | 9.750 | 10.17 | 35,620 | +0.27(+2.73%) |
Feb 06, 2017 | 9.600 | 10.20 | 9.600 | 9.900 | 10,434 | +0.29(+2.96%) |
Feb 03, 2017 | 9.750 | 10.20 | 9.486 | 9.615 | 23,578 | +0.09(+0.98%) |
Feb 02, 2017 | 9.753 | 9.975 | 9.375 | 9.522 | 21,401 | -0.45(-4.54%) |
Feb 01, 2017 | 9.752 | 10.20 | 9.750 | 9.975 | 11,168 | +0.22(+2.31%) |
Jan 31, 2017 | 9.750 | 10.35 | 9.675 | 9.750 | 24,059 | -0.15(-1.47%) |
Jan 30, 2017 | 9.900 | 10.05 | 9.600 | 9.896 | 18,003 | -0.00(-0.05%) |
Jan 27, 2017 | 10.50 | 10.65 | 9.752 | 9.900 | 20,412 | +0.15(+1.52%) |
Jan 26, 2017 | 10.20 | 10.71 | 9.579 | 9.752 | 28,999 | -0.72(-6.86%) |
Jan 25, 2017 | 10.80 | 11.10 | 9.789 | 10.47 | 74,454 | -0.33(-3.06%) |
Jan 24, 2017 | 10.93 | 11.55 | 10.47 | 10.80 | 81,136 | +0.46(+4.48%) |
Jan 23, 2017 | 10.80 | 11.65 | 10.34 | 10.34 | 80,335 | +0.29(+2.85%) |
Jan 20, 2017 | 11.55 | 11.70 | 9.900 | 10.05 | 106,288 | +0.53(+5.51%) |
Jan 19, 2017 | 9.885 | 9.899 | 9.085 | 9.525 | 40,743 | -0.67(-6.62%) |
Jan 18, 2017 | 11.16 | 11.46 | 9.652 | 10.20 | 100,880 | -1.57(-13.32%) |
Jan 17, 2017 | 10.50 | 12.41 | 10.20 | 11.77 | 207,186 | +1.46(+14.11%) |
Jan 13, 2017 | 10.31 | 10.31 | 10.31 | 0 | +1.60(+18.33%) | |
Jan 12, 2017 | 8.691 | 8.850 | 8.550 | 8.715 | 16,294 | -0.06(-0.68%) |
Jan 11, 2017 | 8.550 | 9.000 | 8.550 | 8.775 | 14,055 | -0.09(-0.96%) |
Jan 10, 2017 | 9.150 | 9.150 | 8.565 | 8.861 | 19,532 | -0.29(-3.16%) |
Jan 09, 2017 | 9.597 | 9.598 | 8.924 | 9.150 | 28,447 | +0.01(+0.10%) |
Jan 06, 2017 | 9.031 | 9.600 | 8.252 | 9.141 | 51,507 | +0.16(+1.82%) |
Jan 05, 2017 | 9.450 | 9.750 | 8.607 | 8.977 | 49,390 | -0.47(-5.00%) |
Jan 04, 2017 | 9.000 | 10.50 | 8.295 | 9.450 | 323,280 | +1.33(+16.43%) |