Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.56 | 12.60 | 11.62 | 12.06 | 125,364 | -1.04(-7.94%) |
Apr 27, 2017 | 12.72 | 13.19 | 12.66 | 13.10 | 11,601 | +0.37(+2.91%) |
Apr 26, 2017 | 13.00 | 13.00 | 12.50 | 12.73 | 32,295 | -0.24(-1.85%) |
Apr 25, 2017 | 13.51 | 13.54 | 12.85 | 12.97 | 28,979 | -0.45(-3.35%) |
Apr 24, 2017 | 14.21 | 14.21 | 13.31 | 13.42 | 37,851 | -0.46(-3.31%) |
Apr 21, 2017 | 14.29 | 14.34 | 13.72 | 13.88 | 20,279 | -0.37(-2.60%) |
Apr 20, 2017 | 14.34 | 14.35 | 13.90 | 14.25 | 24,612 | +0.05(+0.35%) |
Apr 19, 2017 | 15.44 | 15.44 | 13.97 | 14.20 | 37,582 | -0.04(-0.28%) |
Apr 18, 2017 | 14.68 | 14.90 | 13.70 | 14.24 | 79,749 | -0.57(-3.85%) |
Apr 17, 2017 | 13.95 | 14.87 | 13.77 | 14.81 | 71,041 | +0.86(+6.16%) |
Apr 13, 2017 | 14.93 | 15.26 | 13.90 | 13.95 | 32,424 | -1.28(-8.40%) |
Apr 12, 2017 | 15.51 | 15.56 | 14.69 | 15.23 | 60,482 | +0.14(+0.93%) |
Apr 11, 2017 | 14.92 | 15.74 | 13.50 | 15.09 | 85,926 | +0.52(+3.57%) |
Apr 10, 2017 | 14.06 | 15.07 | 13.70 | 14.57 | 99,803 | +0.63(+4.52%) |
Apr 07, 2017 | 14.29 | 14.29 | 13.59 | 13.94 | 32,987 | +0.20(+1.46%) |
Apr 06, 2017 | 13.93 | 13.93 | 13.18 | 13.74 | 26,874 | -0.11(-0.79%) |
Apr 05, 2017 | 14.02 | 14.30 | 13.85 | 13.85 | 37,687 | -0.19(-1.35%) |
Apr 04, 2017 | 14.20 | 14.45 | 13.99 | 14.04 | 26,022 | -0.08(-0.57%) |
Apr 03, 2017 | 14.32 | 14.61 | 14.07 | 14.12 | 42,904 | -0.20(-1.40%) |
Mar 31, 2017 | 14.99 | 14.99 | 14.11 | 14.32 | 74,110 | -0.25(-1.72%) |
Mar 30, 2017 | 14.57 | 14.98 | 14.18 | 14.57 | 92,295 | +0.52(+3.70%) |
Mar 29, 2017 | 14.36 | 14.36 | 13.80 | 14.05 | 71,357 | +0.07(+0.50%) |
Mar 28, 2017 | 12.80 | 14.10 | 12.80 | 13.98 | 174,148 | +2.06(+17.28%) |
Mar 27, 2017 | 12.11 | 12.39 | 11.50 | 11.92 | 28,072 | -0.12(-1.00%) |
Mar 24, 2017 | 11.00 | 12.37 | 11.00 | 12.04 | 35,111 | +1.15(+10.56%) |
Mar 23, 2017 | 11.00 | 11.28 | 10.77 | 10.89 | 13,130 | -0.21(-1.89%) |
Mar 22, 2017 | 11.00 | 11.34 | 10.27 | 11.10 | 38,950 | +0.15(+1.37%) |
Mar 21, 2017 | 12.37 | 12.97 | 10.89 | 10.95 | 41,998 | -1.37(-11.12%) |
Mar 20, 2017 | 12.34 | 12.72 | 12.12 | 12.32 | 17,905 | +0.02(+0.16%) |
Mar 17, 2017 | 12.70 | 13.37 | 12.29 | 12.30 | 102,827 | -0.58(-4.50%) |
Mar 16, 2017 | 13.57 | 13.94 | 12.48 | 12.88 | 53,545 | -1.03(-7.40%) |
Mar 15, 2017 | 13.84 | 14.00 | 13.74 | 13.91 | 15,939 | +0.20(+1.46%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.51 | 13.71 | 20,538 | -0.27(-1.93%) |
Mar 13, 2017 | 14.04 | 14.15 | 13.52 | 13.98 | 22,252 | +0.00(+0.00%) |
Mar 10, 2017 | 14.10 | 14.36 | 13.90 | 13.98 | 17,480 | -0.20(-1.41%) |
Mar 09, 2017 | 13.89 | 14.35 | 13.82 | 14.18 | 38,295 | +0.24(+1.72%) |
Mar 08, 2017 | 13.71 | 14.17 | 13.63 | 13.94 | 29,632 | +0.51(+3.80%) |
Mar 07, 2017 | 13.78 | 14.10 | 13.31 | 13.43 | 35,833 | -0.25(-1.83%) |
Mar 06, 2017 | 14.01 | 14.12 | 13.13 | 13.68 | 36,206 | +0.38(+2.86%) |
Mar 03, 2017 | 13.12 | 13.51 | 13.01 | 13.30 | 22,481 | -0.11(-0.82%) |
Mar 02, 2017 | 13.24 | 13.72 | 13.11 | 13.41 | 60,839 | +0.37(+2.84%) |
Mar 01, 2017 | 13.19 | 13.70 | 12.01 | 13.04 | 39,220 | -0.04(-0.31%) |
Feb 28, 2017 | 14.20 | 14.22 | 12.61 | 13.08 | 22,520 | -0.12(-0.91%) |
Feb 27, 2017 | 12.19 | 13.39 | 12.19 | 13.20 | 48,684 | +0.81(+6.54%) |
Feb 24, 2017 | 12.67 | 12.70 | 11.95 | 12.39 | 33,095 | -0.28(-2.21%) |
Feb 23, 2017 | 13.80 | 14.00 | 12.57 | 12.67 | 98,998 | -1.07(-7.79%) |
Feb 22, 2017 | 14.30 | 14.30 | 13.54 | 13.74 | 36,463 | -0.48(-3.38%) |
Feb 21, 2017 | 14.13 | 14.64 | 13.67 | 14.22 | 48,974 | +0.33(+2.38%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 13.95 | 14.39 | 13.78 | 13.87 | 42,392 | -0.09(-0.64%) |
Feb 15, 2017 | 13.98 | 13.98 | 13.79 | 13.96 | 23,986 | -0.07(-0.50%) |
Feb 14, 2017 | 14.10 | 14.16 | 13.82 | 14.03 | 72,593 | -0.02(-0.14%) |
Feb 13, 2017 | 13.93 | 14.20 | 13.79 | 14.05 | 75,050 | +0.14(+1.01%) |
Feb 10, 2017 | 13.85 | 14.19 | 13.80 | 13.91 | 107,390 | +0.07(+0.51%) |
Feb 09, 2017 | 13.80 | 14.01 | 13.80 | 13.84 | 23,660 | +0.03(+0.22%) |
Feb 08, 2017 | 13.83 | 14.10 | 13.51 | 13.81 | 39,229 | -0.02(-0.14%) |
Feb 07, 2017 | 14.12 | 14.38 | 13.70 | 13.83 | 37,798 | -0.31(-2.19%) |
Feb 06, 2017 | 14.44 | 15.28 | 13.89 | 14.14 | 117,387 | -0.14(-0.98%) |
Feb 03, 2017 | 14.15 | 14.32 | 14.15 | 14.28 | 12,830 | +0.17(+1.20%) |
Feb 02, 2017 | 14.16 | 14.21 | 14.03 | 14.11 | 28,638 | -0.07(-0.49%) |