Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.00 | 14.30 | 13.37 | 13.37 | 3,845 | -0.63(-4.50%) |
Apr 27, 2017 | 13.65 | 14.00 | 13.65 | 14.00 | 627 | +0.30(+2.19%) |
Apr 26, 2017 | 13.37 | 13.90 | 13.37 | 13.70 | 4,412 | +0.19(+1.41%) |
Apr 25, 2017 | 13.40 | 14.39 | 13.20 | 13.51 | 2,700 | +0.10(+0.75%) |
Apr 24, 2017 | 14.49 | 14.50 | 13.22 | 13.41 | 8,086 | -0.80(-5.63%) |
Apr 21, 2017 | 13.77 | 14.21 | 13.47 | 14.21 | 9,011 | +0.86(+6.44%) |
Apr 20, 2017 | 13.12 | 13.79 | 12.85 | 13.35 | 10,300 | +0.25(+1.91%) |
Apr 19, 2017 | 13.08 | 13.50 | 13.08 | 13.10 | 13,439 | -0.61(-4.45%) |
Apr 18, 2017 | 13.50 | 13.97 | 13.08 | 13.71 | 4,561 | +0.62(+4.74%) |
Apr 17, 2017 | 14.09 | 14.26 | 13.09 | 13.09 | 3,290 | -1.28(-8.91%) |
Apr 13, 2017 | 13.79 | 14.37 | 13.79 | 14.37 | 2,371 | -0.23(-1.58%) |
Apr 12, 2017 | 14.98 | 14.98 | 14.00 | 14.60 | 3,552 | +0.58(+4.12%) |
Apr 11, 2017 | 14.00 | 14.69 | 13.76 | 14.02 | 2,399 | -0.10(-0.69%) |
Apr 10, 2017 | 13.49 | 14.65 | 13.25 | 14.12 | 7,127 | +0.86(+6.49%) |
Apr 07, 2017 | 12.73 | 13.62 | 12.73 | 13.26 | 3,485 | -0.14(-1.04%) |
Apr 06, 2017 | 13.41 | 13.41 | 13.07 | 13.40 | 591 | +0.30(+2.29%) |
Apr 05, 2017 | 13.47 | 13.47 | 12.60 | 13.10 | 7,683 | +0.33(+2.58%) |
Apr 04, 2017 | 12.65 | 13.44 | 12.65 | 12.77 | 4,981 | -0.55(-4.13%) |
Apr 03, 2017 | 13.65 | 13.65 | 12.50 | 13.32 | 9,351 | -0.17(-1.26%) |
Mar 31, 2017 | 15.05 | 15.05 | 12.25 | 13.49 | 49,067 | -1.47(-9.80%) |
Mar 30, 2017 | 15.79 | 15.79 | 14.68 | 14.96 | 15,576 | -0.79(-5.04%) |
Mar 29, 2017 | 16.50 | 16.50 | 15.71 | 15.75 | 8,020 | +0.22(+1.42%) |
Mar 28, 2017 | 16.04 | 16.50 | 15.53 | 15.53 | 18,765 | -0.27(-1.71%) |
Mar 27, 2017 | 17.99 | 17.99 | 15.34 | 15.80 | 27,772 | -0.88(-5.28%) |
Mar 24, 2017 | 16.31 | 18.24 | 16.10 | 16.68 | 61,906 | -0.15(-0.87%) |
Mar 23, 2017 | 16.83 | 16.83 | 16.83 | 16.83 | 104 | +0.54(+3.33%) |
Mar 22, 2017 | 16.84 | 16.84 | 16.01 | 16.29 | 411 | -0.26(-1.59%) |
Mar 21, 2017 | 17.15 | 17.15 | 15.53 | 16.55 | 1,351 | +0.32(+1.96%) |
Mar 20, 2017 | 15.29 | 17.32 | 15.29 | 16.23 | 1,478 | -0.72(-4.25%) |
Mar 17, 2017 | 16.52 | 16.95 | 15.01 | 16.95 | 21,128 | -0.25(-1.48%) |
Mar 16, 2017 | 16.68 | 17.87 | 16.01 | 17.20 | 71,063 | +0.55(+3.33%) |
Mar 15, 2017 | 17.00 | 17.24 | 16.53 | 16.65 | 2,237 | -1.01(-5.72%) |
Mar 14, 2017 | 17.00 | 17.66 | 17.00 | 17.66 | 577 | +0.38(+2.17%) |
Mar 13, 2017 | 17.25 | 17.28 | 17.25 | 17.28 | 1,742 | -0.23(-1.29%) |
Mar 10, 2017 | 17.51 | 17.64 | 17.51 | 17.51 | 2,717 | -0.05(-0.28%) |
Mar 09, 2017 | 17.00 | 17.88 | 17.00 | 17.56 | 3,601 | +0.30(+1.76%) |
Mar 08, 2017 | 17.98 | 17.98 | 17.12 | 17.26 | 3,624 | -0.71(-3.93%) |
Mar 07, 2017 | 18.48 | 18.48 | 17.10 | 17.96 | 2,497 | +0.46(+2.64%) |
Mar 06, 2017 | 17.06 | 19.17 | 16.78 | 17.50 | 7,506 | +0.23(+1.31%) |
Mar 03, 2017 | 17.50 | 17.50 | 16.96 | 17.27 | 16,418 | -0.34(-1.91%) |
Mar 02, 2017 | 19.20 | 19.75 | 17.51 | 17.61 | 20,788 | -1.50(-7.85%) |
Mar 01, 2017 | 19.60 | 19.99 | 18.63 | 19.11 | 11,166 | -1.29(-6.33%) |
Feb 28, 2017 | 20.90 | 20.90 | 19.34 | 20.40 | 12,616 | -0.18(-0.86%) |
Feb 27, 2017 | 22.00 | 23.43 | 20.31 | 20.58 | 12,290 | +0.44(+2.18%) |
Feb 24, 2017 | 20.00 | 20.67 | 19.48 | 20.14 | 8,455 | +0.14(+0.70%) |
Feb 23, 2017 | 21.45 | 22.02 | 18.06 | 20.00 | 67,723 | -2.40(-10.71%) |
Feb 22, 2017 | 28.18 | 28.70 | 22.06 | 22.40 | 100,682 | -5.30(-19.13%) |
Feb 21, 2017 | 28.88 | 28.88 | 24.06 | 27.70 | 98,385 | +3.80(+15.90%) |
Feb 17, 2017 | 23.90 | 23.90 | 23.90 | 0 | +7.16(+42.77%) | |
Feb 16, 2017 | 16.00 | 16.97 | 15.50 | 16.74 | 45,806 | +2.24(+15.45%) |
Feb 15, 2017 | 12.84 | 16.17 | 12.33 | 14.50 | 51,488 | +2.27(+18.53%) |
Feb 14, 2017 | 12.08 | 12.28 | 11.88 | 12.23 | 13,970 | +0.24(+2.01%) |