Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.01 | 13.42 | 12.76 | 12.80 | 372,137 | -0.16(-1.23%) |
Apr 27, 2017 | 13.01 | 13.11 | 12.66 | 12.96 | 502,674 | -0.24(-1.82%) |
Apr 26, 2017 | 12.80 | 13.68 | 12.80 | 13.20 | 647,188 | +0.11(+0.84%) |
Apr 25, 2017 | 12.75 | 13.20 | 12.36 | 13.09 | 741,485 | +0.70(+5.65%) |
Apr 24, 2017 | 12.86 | 12.99 | 12.00 | 12.39 | 903,991 | -0.36(-2.82%) |
Apr 21, 2017 | 13.00 | 13.29 | 12.41 | 12.75 | 619,594 | -0.39(-2.97%) |
Apr 20, 2017 | 13.35 | 13.69 | 12.78 | 13.14 | 1,245,535 | +0.11(+0.84%) |
Apr 19, 2017 | 14.30 | 14.52 | 13.03 | 13.03 | 1,031,740 | -1.14(-8.05%) |
Apr 18, 2017 | 13.94 | 14.56 | 13.61 | 14.17 | 686,127 | +0.19(+1.36%) |
Apr 17, 2017 | 13.91 | 14.77 | 13.70 | 13.98 | 2,342,968 | +0.35(+2.57%) |
Apr 13, 2017 | 14.34 | 14.81 | 13.56 | 13.63 | 669,181 | -0.71(-4.95%) |
Apr 12, 2017 | 14.53 | 15.05 | 14.19 | 14.34 | 1,039,229 | +0.08(+0.56%) |
Apr 11, 2017 | 13.97 | 14.33 | 13.39 | 14.26 | 619,372 | +0.29(+2.08%) |
Apr 10, 2017 | 13.40 | 14.25 | 13.02 | 13.97 | 935,592 | +0.63(+4.72%) |
Apr 07, 2017 | 13.51 | 13.65 | 13.22 | 13.34 | 382,815 | -0.13(-0.97%) |
Apr 06, 2017 | 13.44 | 13.69 | 13.18 | 13.47 | 534,439 | +0.16(+1.20%) |
Apr 05, 2017 | 14.08 | 14.20 | 13.07 | 13.31 | 977,734 | -0.44(-3.20%) |
Apr 04, 2017 | 13.55 | 13.83 | 13.11 | 13.75 | 637,534 | +0.21(+1.55%) |
Apr 03, 2017 | 13.91 | 14.41 | 13.07 | 13.54 | 802,521 | -0.31(-2.24%) |
Mar 31, 2017 | 13.47 | 14.22 | 13.28 | 13.85 | 861,645 | +0.41(+3.05%) |
Mar 30, 2017 | 13.75 | 14.15 | 13.26 | 13.44 | 1,186,863 | -0.07(-0.52%) |
Mar 29, 2017 | 12.70 | 13.83 | 12.70 | 13.51 | 1,443,190 | +0.90(+7.14%) |
Mar 28, 2017 | 11.97 | 13.01 | 11.54 | 12.61 | 1,115,514 | +0.89(+7.59%) |
Mar 27, 2017 | 11.61 | 11.90 | 11.21 | 11.72 | 400,574 | -0.15(-1.26%) |
Mar 24, 2017 | 12.26 | 12.74 | 11.53 | 11.87 | 888,632 | -0.09(-0.75%) |
Mar 23, 2017 | 11.90 | 12.22 | 11.40 | 11.96 | 637,532 | +0.13(+1.10%) |
Mar 22, 2017 | 11.99 | 12.09 | 11.39 | 11.83 | 748,118 | -0.29(-2.39%) |
Mar 21, 2017 | 12.56 | 12.80 | 11.11 | 12.12 | 1,325,487 | -0.43(-3.43%) |
Mar 20, 2017 | 13.30 | 13.35 | 12.52 | 12.55 | 960,757 | -0.95(-7.04%) |
Mar 17, 2017 | 13.43 | 13.67 | 13.25 | 13.50 | 478,206 | +0.21(+1.58%) |
Mar 16, 2017 | 13.85 | 13.97 | 13.20 | 13.29 | 546,108 | -0.51(-3.70%) |
Mar 15, 2017 | 13.72 | 13.97 | 13.20 | 13.80 | 1,097,855 | +0.48(+3.60%) |
Mar 14, 2017 | 14.26 | 14.26 | 13.05 | 13.32 | 804,205 | -1.20(-8.26%) |
Mar 13, 2017 | 14.66 | 15.04 | 14.17 | 14.52 | 1,710,303 | -0.31(-2.09%) |
Mar 10, 2017 | 14.10 | 14.88 | 13.67 | 14.83 | 874,646 | +0.83(+5.93%) |
Mar 09, 2017 | 15.08 | 15.56 | 13.45 | 14.00 | 1,407,062 | -1.32(-8.62%) |
Mar 08, 2017 | 16.00 | 16.17 | 14.75 | 15.32 | 942,529 | -1.04(-6.36%) |
Mar 07, 2017 | 16.86 | 17.21 | 16.00 | 16.36 | 560,425 | -0.42(-2.50%) |
Mar 06, 2017 | 16.42 | 17.00 | 16.25 | 16.78 | 336,405 | +0.24(+1.45%) |
Mar 03, 2017 | 16.44 | 17.21 | 16.26 | 16.54 | 399,464 | -0.17(-1.02%) |
Mar 02, 2017 | 17.35 | 17.85 | 16.67 | 16.71 | 587,594 | -0.94(-5.33%) |
Mar 01, 2017 | 17.54 | 17.90 | 16.96 | 17.65 | 895,970 | +0.46(+2.68%) |
Feb 28, 2017 | 18.64 | 18.94 | 16.62 | 17.19 | 1,029,898 | -1.15(-6.27%) |
Feb 27, 2017 | 17.88 | 21.00 | 17.80 | 18.34 | 1,127,210 | -0.21(-1.13%) |
Feb 24, 2017 | 20.05 | 20.89 | 17.62 | 18.55 | 1,658,190 | -2.53(-12.00%) |
Feb 23, 2017 | 23.75 | 24.45 | 20.39 | 21.08 | 1,094,286 | -2.41(-10.26%) |
Feb 22, 2017 | 20.51 | 23.65 | 20.15 | 23.49 | 1,268,450 | +3.02(+14.75%) |
Feb 21, 2017 | 20.52 | 21.00 | 20.30 | 20.47 | 359,315 | +0.48(+2.40%) |
Feb 17, 2017 | 19.99 | 19.99 | 19.99 | 0 | -0.57(-2.77%) | |
Feb 16, 2017 | 20.36 | 20.56 | 19.65 | 20.56 | 360,837 | +0.04(+0.19%) |
Feb 15, 2017 | 20.94 | 20.95 | 20.10 | 20.52 | 325,007 | -0.48(-2.29%) |
Feb 14, 2017 | 20.75 | 21.20 | 20.40 | 21.00 | 291,925 | +0.36(+1.74%) |
Feb 13, 2017 | 21.25 | 21.48 | 20.20 | 20.64 | 423,866 | -0.43(-2.04%) |
Feb 10, 2017 | 21.31 | 21.56 | 20.70 | 21.07 | 436,652 | +0.16(+0.77%) |
Feb 09, 2017 | 20.96 | 21.65 | 20.79 | 20.91 | 739,094 | +0.16(+0.77%) |
Feb 08, 2017 | 20.50 | 20.87 | 19.73 | 20.75 | 620,267 | +0.25(+1.22%) |
Feb 07, 2017 | 20.91 | 21.58 | 19.42 | 20.50 | 1,133,199 | -0.21(-1.01%) |
Feb 06, 2017 | 20.05 | 21.54 | 19.32 | 20.71 | 1,043,610 | +0.91(+4.60%) |
Feb 03, 2017 | 18.00 | 20.02 | 17.57 | 19.80 | 972,726 | +2.07(+11.68%) |
Feb 02, 2017 | 18.08 | 18.14 | 17.54 | 17.73 | 198,361 | -0.27(-1.50%) |