Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 103,198 | -0.30(-2.46%) |
Apr 27, 2017 | 12.70 | 12.70 | 11.70 | 12.20 | 96,364 | -0.40(-3.17%) |
Apr 26, 2017 | 12.00 | 12.78 | 11.90 | 12.60 | 113,899 | +0.40(+3.28%) |
Apr 25, 2017 | 12.20 | 12.50 | 11.60 | 12.20 | 95,289 | -0.10(-0.81%) |
Apr 24, 2017 | 12.60 | 12.70 | 11.80 | 12.30 | 132,752 | -0.30(-2.38%) |
Apr 21, 2017 | 13.00 | 13.00 | 12.60 | 12.60 | 102,646 | -0.35(-2.70%) |
Apr 20, 2017 | 12.80 | 13.10 | 12.70 | 12.95 | 91,849 | +0.15(+1.17%) |
Apr 19, 2017 | 12.80 | 13.10 | 12.50 | 12.80 | 316,098 | -1.90(-12.93%) |
Apr 18, 2017 | 15.00 | 15.30 | 14.29 | 14.70 | 101,055 | -0.60(-3.92%) |
Apr 17, 2017 | 15.40 | 15.50 | 15.20 | 15.30 | 29,957 | +0.00(+0.00%) |
Apr 13, 2017 | 15.40 | 15.40 | 15.10 | 15.30 | 32,390 | +0.10(+0.66%) |
Apr 12, 2017 | 15.80 | 15.80 | 15.00 | 15.20 | 62,768 | -0.40(-2.56%) |
Apr 11, 2017 | 14.80 | 15.90 | 14.80 | 15.60 | 65,467 | +0.60(+4.00%) |
Apr 10, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 44,809 | +0.00(+0.00%) |
Apr 07, 2017 | 15.40 | 15.48 | 14.90 | 15.00 | 65,258 | -0.30(-1.96%) |
Apr 06, 2017 | 15.10 | 15.40 | 15.00 | 15.30 | 44,237 | +0.20(+1.32%) |
Apr 05, 2017 | 15.80 | 15.80 | 15.00 | 15.10 | 102,905 | -0.60(-3.82%) |
Apr 04, 2017 | 16.80 | 17.20 | 15.50 | 15.70 | 93,393 | -1.30(-7.65%) |
Apr 03, 2017 | 16.40 | 17.00 | 16.40 | 17.00 | 62,592 | +0.60(+3.66%) |
Mar 31, 2017 | 16.00 | 16.50 | 15.90 | 16.40 | 40,077 | +0.40(+2.50%) |
Mar 30, 2017 | 15.90 | 16.10 | 15.80 | 16.00 | 27,344 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.20 | 15.80 | 16.10 | 33,226 | +0.10(+0.63%) |
Mar 28, 2017 | 16.00 | 16.10 | 15.80 | 16.00 | 42,596 | +0.20(+1.27%) |
Mar 27, 2017 | 15.80 | 15.95 | 15.30 | 15.80 | 71,226 | +0.40(+2.60%) |
Mar 24, 2017 | 15.60 | 16.10 | 15.30 | 15.40 | 50,198 | -0.15(-0.96%) |
Mar 23, 2017 | 15.50 | 15.80 | 15.10 | 15.55 | 33,642 | +0.05(+0.32%) |
Mar 22, 2017 | 15.70 | 15.80 | 15.30 | 15.50 | 41,964 | -0.20(-1.27%) |
Mar 21, 2017 | 16.30 | 16.70 | 15.50 | 15.70 | 57,709 | -0.80(-4.85%) |
Mar 20, 2017 | 16.90 | 16.90 | 15.90 | 16.50 | 59,312 | -0.20(-1.20%) |
Mar 17, 2017 | 16.50 | 16.90 | 16.30 | 16.70 | 55,228 | +0.30(+1.83%) |
Mar 16, 2017 | 17.20 | 17.40 | 16.20 | 16.40 | 66,419 | -0.60(-3.53%) |
Mar 15, 2017 | 16.00 | 17.00 | 15.10 | 17.00 | 109,911 | +1.10(+6.92%) |
Mar 14, 2017 | 14.80 | 16.90 | 14.60 | 15.90 | 140,162 | +1.10(+7.43%) |
Mar 13, 2017 | 14.70 | 15.10 | 14.50 | 14.80 | 72,373 | +0.30(+2.07%) |
Mar 10, 2017 | 14.50 | 14.60 | 14.10 | 14.50 | 75,674 | +0.20(+1.40%) |
Mar 09, 2017 | 14.90 | 15.40 | 14.20 | 14.30 | 90,700 | -0.60(-4.03%) |
Mar 08, 2017 | 14.40 | 14.90 | 14.10 | 14.90 | 66,910 | +0.60(+4.20%) |
Mar 07, 2017 | 14.80 | 15.10 | 14.10 | 14.30 | 94,466 | -0.50(-3.38%) |
Mar 06, 2017 | 16.00 | 16.20 | 14.70 | 14.80 | 168,057 | -1.20(-7.50%) |
Mar 03, 2017 | 16.20 | 16.70 | 15.60 | 16.00 | 110,410 | -0.20(-1.23%) |
Mar 02, 2017 | 17.70 | 17.80 | 16.10 | 16.20 | 94,628 | -1.50(-8.47%) |
Mar 01, 2017 | 16.50 | 18.10 | 16.30 | 17.70 | 120,891 | +0.90(+5.36%) |
Feb 28, 2017 | 17.70 | 18.07 | 16.50 | 16.80 | 100,669 | -1.00(-5.62%) |
Feb 27, 2017 | 18.40 | 19.40 | 17.70 | 17.80 | 96,539 | -0.50(-2.73%) |
Feb 24, 2017 | 19.00 | 19.10 | 18.10 | 18.30 | 52,670 | -0.20(-1.08%) |
Feb 23, 2017 | 19.30 | 20.00 | 18.20 | 18.50 | 124,512 | -0.60(-3.14%) |
Feb 22, 2017 | 20.20 | 20.50 | 18.50 | 19.10 | 153,994 | -1.20(-5.91%) |
Feb 21, 2017 | 20.20 | 20.70 | 20.10 | 20.30 | 54,549 | -0.50(-2.40%) |
Feb 17, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.89%) | |
Feb 16, 2017 | 21.90 | 22.20 | 20.80 | 21.20 | 61,689 | -0.40(-1.85%) |
Feb 15, 2017 | 20.80 | 21.70 | 20.00 | 21.60 | 58,580 | +0.70(+3.35%) |
Feb 14, 2017 | 22.00 | 22.10 | 20.10 | 20.90 | 177,406 | -1.20(-5.43%) |
Feb 13, 2017 | 22.80 | 23.20 | 21.90 | 22.10 | 75,553 | -0.50(-2.21%) |
Feb 10, 2017 | 22.40 | 23.10 | 21.60 | 22.60 | 109,869 | +0.00(+0.00%) |
Feb 09, 2017 | 23.90 | 24.50 | 21.50 | 22.60 | 255,133 | -0.60(-2.59%) |
Feb 08, 2017 | 20.20 | 23.50 | 19.80 | 23.20 | 333,196 | +3.70(+18.97%) |
Feb 07, 2017 | 18.80 | 19.80 | 18.70 | 19.50 | 80,949 | +0.60(+3.17%) |
Feb 06, 2017 | 19.00 | 19.30 | 18.50 | 18.90 | 84,398 | +0.20(+1.07%) |
Feb 03, 2017 | 19.10 | 19.40 | 18.00 | 18.70 | 113,079 | -0.30(-1.58%) |
Feb 02, 2017 | 17.90 | 19.20 | 17.68 | 19.00 | 191,293 | +1.30(+7.34%) |