Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.20 | 20.38 | 19.63 | 19.89 | 73,255 | -0.20(-1.00%) |
Apr 27, 2017 | 19.25 | 20.82 | 19.25 | 20.09 | 140,036 | +0.74(+3.82%) |
Apr 26, 2017 | 19.98 | 20.08 | 19.15 | 19.35 | 95,417 | -0.53(-2.67%) |
Apr 25, 2017 | 20.24 | 20.39 | 19.48 | 19.88 | 128,053 | -0.37(-1.83%) |
Apr 24, 2017 | 17.49 | 20.25 | 17.49 | 20.25 | 281,529 | +3.18(+18.63%) |
Apr 21, 2017 | 17.00 | 17.50 | 16.80 | 17.07 | 105,977 | +0.16(+0.95%) |
Apr 20, 2017 | 16.00 | 17.27 | 16.00 | 16.91 | 138,628 | +0.84(+5.23%) |
Apr 19, 2017 | 15.86 | 16.20 | 15.81 | 16.07 | 162,848 | +0.35(+2.23%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.54 | 15.72 | 18,042 | +0.06(+0.38%) |
Apr 17, 2017 | 15.00 | 15.98 | 15.00 | 15.66 | 160,720 | -0.02(-0.13%) |
Apr 13, 2017 | 15.92 | 16.00 | 15.48 | 15.68 | 37,603 | -0.27(-1.69%) |
Apr 12, 2017 | 15.91 | 15.96 | 15.65 | 15.95 | 18,443 | -0.02(-0.13%) |
Apr 11, 2017 | 16.03 | 16.03 | 15.63 | 15.97 | 15,393 | +0.18(+1.14%) |
Apr 10, 2017 | 16.01 | 15.77 | 15.79 | 21,542 | +0.01(+0.06%) | |
Apr 07, 2017 | 15.55 | 16.05 | 15.55 | 15.78 | 26,258 | +0.13(+0.83%) |
Apr 06, 2017 | 15.57 | 15.76 | 15.37 | 15.65 | 22,573 | +0.11(+0.71%) |
Apr 05, 2017 | 14.73 | 15.87 | 14.53 | 15.54 | 34,827 | -0.15(-0.96%) |
Apr 04, 2017 | 15.88 | 15.93 | 15.55 | 15.69 | 12,216 | -0.17(-1.07%) |
Apr 03, 2017 | 17.00 | 17.00 | 15.85 | 15.86 | 104,688 | -0.03(-0.19%) |
Mar 31, 2017 | 15.56 | 16.24 | 15.50 | 15.89 | 44,788 | +0.39(+2.52%) |
Mar 30, 2017 | 15.20 | 15.90 | 14.85 | 15.50 | 50,962 | +0.27(+1.77%) |
Mar 29, 2017 | 15.55 | 15.55 | 15.03 | 15.23 | 12,627 | -0.24(-1.55%) |
Mar 28, 2017 | 16.00 | 16.00 | 15.47 | 15.47 | 25,801 | -0.33(-2.09%) |
Mar 27, 2017 | 15.77 | 15.93 | 15.50 | 15.80 | 61,030 | +0.21(+1.35%) |
Mar 24, 2017 | 15.20 | 15.99 | 14.60 | 15.59 | 147,126 | +1.15(+7.96%) |
Mar 23, 2017 | 13.91 | 14.79 | 13.86 | 14.44 | 61,840 | +0.51(+3.66%) |
Mar 22, 2017 | 14.14 | 14.14 | 13.57 | 13.93 | 23,892 | -0.24(-1.69%) |
Mar 21, 2017 | 14.40 | 14.40 | 13.84 | 14.17 | 22,941 | -0.23(-1.60%) |
Mar 20, 2017 | 14.75 | 14.75 | 14.06 | 14.40 | 88,326 | -0.06(-0.41%) |
Mar 17, 2017 | 14.09 | 14.50 | 13.85 | 14.46 | 44,602 | +0.46(+3.29%) |
Mar 16, 2017 | 14.02 | 14.09 | 13.78 | 14.00 | 39,408 | +0.07(+0.50%) |
Mar 15, 2017 | 14.00 | 14.40 | 13.83 | 13.93 | 113,588 | -0.01(-0.07%) |
Mar 14, 2017 | 12.75 | 14.00 | 12.60 | 13.94 | 159,707 | +1.19(+9.33%) |
Mar 13, 2017 | 12.10 | 12.75 | 12.07 | 12.75 | 77,949 | +0.71(+5.90%) |
Mar 10, 2017 | 12.03 | 12.10 | 11.91 | 12.04 | 16,939 | +0.00(+0.00%) |
Mar 09, 2017 | 12.01 | 12.10 | 12.00 | 12.04 | 28,679 | -0.02(-0.17%) |
Mar 08, 2017 | 12.02 | 12.10 | 12.00 | 12.06 | 16,537 | +0.05(+0.42%) |
Mar 07, 2017 | 11.86 | 12.14 | 11.86 | 12.01 | 16,190 | +0.09(+0.76%) |
Mar 06, 2017 | 12.05 | 12.12 | 11.67 | 11.92 | 10,066 | -0.08(-0.67%) |
Mar 03, 2017 | 12.29 | 12.45 | 11.94 | 12.00 | 29,287 | -0.11(-0.91%) |
Mar 02, 2017 | 12.25 | 12.25 | 12.03 | 12.11 | 7,624 | -0.12(-0.98%) |
Mar 01, 2017 | 12.07 | 12.50 | 12.00 | 12.23 | 47,979 | +0.18(+1.49%) |
Feb 28, 2017 | 11.95 | 12.10 | 11.83 | 12.05 | 29,661 | +0.00(+0.00%) |
Feb 27, 2017 | 12.00 | 12.05 | 12.00 | 12.05 | 16,170 | +0.00(+0.00%) |
Feb 24, 2017 | 11.83 | 12.05 | 11.81 | 12.05 | 26,178 | +0.10(+0.84%) |
Feb 23, 2017 | 11.77 | 12.00 | 11.73 | 11.95 | 44,714 | +0.04(+0.34%) |
Feb 22, 2017 | 11.89 | 11.95 | 11.62 | 11.91 | 22,172 | -0.08(-0.67%) |
Feb 21, 2017 | 11.84 | 12.01 | 11.76 | 11.99 | 14,286 | +0.15(+1.27%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | -0.18(-1.50%) | |
Feb 16, 2017 | 12.01 | 12.04 | 11.97 | 12.02 | 9,990 | +0.05(+0.42%) |
Feb 15, 2017 | 11.95 | 12.05 | 11.90 | 11.97 | 99,972 | +0.00(+0.00%) |
Feb 14, 2017 | 11.96 | 12.05 | 11.93 | 11.97 | 36,063 | -0.05(-0.42%) |
Feb 13, 2017 | 12.01 | 12.05 | 11.89 | 12.02 | 22,285 | +0.03(+0.25%) |
Feb 10, 2017 | 12.09 | 12.15 | 11.83 | 11.99 | 25,204 | -0.01(-0.08%) |
Feb 09, 2017 | 12.02 | 12.30 | 11.61 | 12.00 | 37,398 | -0.03(-0.25%) |
Feb 08, 2017 | 11.95 | 12.10 | 11.64 | 12.03 | 25,186 | -0.13(-1.07%) |
Feb 07, 2017 | 12.08 | 12.30 | 11.99 | 12.16 | 12,506 | +0.08(+0.66%) |
Feb 06, 2017 | 12.22 | 12.22 | 12.01 | 12.08 | 15,676 | -0.21(-1.71%) |
Feb 03, 2017 | 12.24 | 12.30 | 12.24 | 12.29 | 29,156 | -0.04(-0.32%) |
Feb 02, 2017 | 12.23 | 12.36 | 12.17 | 12.33 | 71,967 | +0.23(+1.90%) |