Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.42 | 12.94 | 12.99 | 147,592 | +0.05(+0.37%) |
Apr 27, 2017 | 13.56 | 13.56 | 12.80 | 12.94 | 268,961 | -0.57(-4.21%) |
Apr 26, 2017 | 13.04 | 13.70 | 12.94 | 13.51 | 180,759 | -0.05(-0.35%) |
Apr 25, 2017 | 12.52 | 13.89 | 12.52 | 13.56 | 495,745 | +1.28(+10.42%) |
Apr 24, 2017 | 12.42 | 12.52 | 12.14 | 12.28 | 246,835 | +0.24(+1.97%) |
Apr 21, 2017 | 12.04 | 12.14 | 11.71 | 12.04 | 154,639 | +0.00(+0.00%) |
Apr 20, 2017 | 11.90 | 12.26 | 11.62 | 12.04 | 234,305 | +0.47(+4.10%) |
Apr 19, 2017 | 12.00 | 12.04 | 11.47 | 11.57 | 279,450 | -0.24(-2.01%) |
Apr 18, 2017 | 11.47 | 12.00 | 11.47 | 11.81 | 195,196 | +0.24(+2.05%) |
Apr 17, 2017 | 11.71 | 11.85 | 11.47 | 11.57 | 379,219 | +0.24(+2.09%) |
Apr 13, 2017 | 11.95 | 12.09 | 11.33 | 11.33 | 173,983 | -0.62(-5.16%) |
Apr 12, 2017 | 12.85 | 12.85 | 11.85 | 11.95 | 154,190 | -1.09(-8.36%) |
Apr 11, 2017 | 12.71 | 13.06 | 12.40 | 13.04 | 189,179 | +0.28(+2.23%) |
Apr 10, 2017 | 12.90 | 13.04 | 12.23 | 12.76 | 221,162 | -0.05(-0.37%) |
Apr 07, 2017 | 11.95 | 13.85 | 11.95 | 12.80 | 864,695 | +1.14(+9.76%) |
Apr 06, 2017 | 11.57 | 11.66 | 11.10 | 11.66 | 261,986 | +0.14(+1.23%) |
Apr 05, 2017 | 12.09 | 12.42 | 11.10 | 11.52 | 336,330 | -0.52(-4.33%) |
Apr 04, 2017 | 11.95 | 12.19 | 11.71 | 12.04 | 256,608 | +0.09(+0.79%) |
Apr 03, 2017 | 12.00 | 12.23 | 11.62 | 11.95 | 233,635 | +0.00(+0.00%) |
Mar 31, 2017 | 11.62 | 12.47 | 11.45 | 11.95 | 354,184 | +0.24(+2.02%) |
Mar 30, 2017 | 10.62 | 11.81 | 10.48 | 11.71 | 430,827 | +1.33(+12.79%) |
Mar 29, 2017 | 10.43 | 10.67 | 10.24 | 10.38 | 211,303 | -0.05(-0.45%) |
Mar 28, 2017 | 10.24 | 10.62 | 10.05 | 10.43 | 466,455 | +0.19(+1.85%) |
Mar 27, 2017 | 10.15 | 10.53 | 9.578 | 10.24 | 371,737 | -0.14(-1.37%) |
Mar 24, 2017 | 10.53 | 10.62 | 10.29 | 10.38 | 171,971 | -0.09(-0.90%) |
Mar 23, 2017 | 10.48 | 10.57 | 10.29 | 10.48 | 165,889 | +0.05(+0.45%) |
Mar 22, 2017 | 10.29 | 10.67 | 10.01 | 10.43 | 335,454 | +0.05(+0.46%) |
Mar 21, 2017 | 11.10 | 11.10 | 10.05 | 10.38 | 306,595 | -0.57(-5.19%) |
Mar 20, 2017 | 11.24 | 11.24 | 10.76 | 10.95 | 325,907 | -0.28(-2.53%) |
Mar 17, 2017 | 11.19 | 11.85 | 11.00 | 11.24 | 519,801 | +0.09(+0.85%) |
Mar 16, 2017 | 11.05 | 11.57 | 11.05 | 11.14 | 378,510 | +0.33(+3.07%) |
Mar 15, 2017 | 10.01 | 11.10 | 9.958 | 10.81 | 481,926 | +0.95(+9.62%) |
Mar 14, 2017 | 8.914 | 10.01 | 8.914 | 9.863 | 510,690 | +0.24(+2.46%) |
Mar 13, 2017 | 9.199 | 9.863 | 9.151 | 9.626 | 339,875 | +0.57(+6.28%) |
Mar 10, 2017 | 9.294 | 9.341 | 8.772 | 9.057 | 288,355 | -0.14(-1.55%) |
Mar 09, 2017 | 9.436 | 9.720 | 9.151 | 9.199 | 239,520 | -0.43(-4.43%) |
Mar 08, 2017 | 9.720 | 10.05 | 9.664 | 9.626 | 228,661 | -0.19(-1.93%) |
Mar 07, 2017 | 10.29 | 10.29 | 9.720 | 9.815 | 269,554 | -0.47(-4.61%) |
Mar 06, 2017 | 10.34 | 10.56 | 9.910 | 10.29 | 161,561 | -0.33(-3.12%) |
Mar 03, 2017 | 10.62 | 10.86 | 10.57 | 10.62 | 204,459 | +0.05(+0.45%) |
Mar 02, 2017 | 11.38 | 11.43 | 10.29 | 10.57 | 245,773 | -0.76(-6.69%) |
Mar 01, 2017 | 10.67 | 11.57 | 10.57 | 11.33 | 356,840 | +1.04(+10.14%) |
Feb 28, 2017 | 10.53 | 10.72 | 10.10 | 10.29 | 145,783 | -0.24(-2.25%) |
Feb 27, 2017 | 10.19 | 10.76 | 10.10 | 10.53 | 262,125 | +0.47(+4.72%) |
Feb 24, 2017 | 10.19 | 10.49 | 9.958 | 10.05 | 155,360 | -0.43(-4.07%) |
Feb 23, 2017 | 11.52 | 11.59 | 10.01 | 10.48 | 340,830 | -0.90(-7.92%) |
Feb 22, 2017 | 11.24 | 11.40 | 11.10 | 11.38 | 244,467 | +0.09(+0.84%) |
Feb 21, 2017 | 11.14 | 11.57 | 11.14 | 11.29 | 452,325 | +0.24(+2.15%) |
Feb 17, 2017 | 11.05 | 11.05 | 11.05 | 0 | -0.33(-2.92%) | |
Feb 16, 2017 | 10.91 | 11.43 | 10.86 | 11.38 | 362,809 | +0.57(+5.26%) |
Feb 15, 2017 | 10.81 | 11.19 | 10.72 | 10.81 | 207,411 | +0.00(+0.00%) |
Feb 14, 2017 | 10.91 | 11.05 | 10.72 | 10.81 | 158,120 | -0.14(-1.30%) |
Feb 13, 2017 | 10.91 | 11.29 | 10.55 | 10.95 | 303,019 | +0.33(+3.12%) |
Feb 10, 2017 | 11.10 | 11.24 | 10.57 | 10.62 | 145,000 | -0.24(-2.18%) |
Feb 09, 2017 | 10.15 | 11.05 | 10.10 | 10.86 | 325,264 | +0.71(+7.01%) |
Feb 08, 2017 | 9.720 | 10.19 | 9.626 | 10.15 | 284,631 | +0.38(+3.88%) |
Feb 07, 2017 | 9.720 | 9.910 | 9.649 | 9.768 | 255,882 | +0.00(+0.00%) |
Feb 06, 2017 | 9.910 | 10.05 | 9.720 | 9.768 | 182,793 | -0.24(-2.37%) |
Feb 03, 2017 | 9.958 | 10.10 | 9.578 | 10.01 | 249,211 | +0.19(+1.93%) |
Feb 02, 2017 | 9.768 | 10.17 | 9.578 | 9.815 | 160,858 | +0.09(+0.98%) |