Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.24 | 11.65 | 11.23 | 11.40 | 36,336 | +0.04(+0.35%) |
Apr 27, 2017 | 11.13 | 11.50 | 11.02 | 11.36 | 26,445 | +0.20(+1.79%) |
Apr 26, 2017 | 10.75 | 11.36 | 10.75 | 11.16 | 39,779 | +0.32(+2.95%) |
Apr 25, 2017 | 10.93 | 10.98 | 10.63 | 10.84 | 31,461 | -0.03(-0.28%) |
Apr 24, 2017 | 11.39 | 11.39 | 10.72 | 10.87 | 24,746 | -0.30(-2.69%) |
Apr 21, 2017 | 11.55 | 11.55 | 11.12 | 11.17 | 38,178 | -0.35(-3.04%) |
Apr 20, 2017 | 10.52 | 11.79 | 10.52 | 11.52 | 52,142 | +0.99(+9.40%) |
Apr 19, 2017 | 10.45 | 10.56 | 10.44 | 10.53 | 60,291 | +0.15(+1.45%) |
Apr 18, 2017 | 10.22 | 10.41 | 10.08 | 10.38 | 14,970 | +0.04(+0.39%) |
Apr 17, 2017 | 10.28 | 10.40 | 10.22 | 10.34 | 47,952 | +0.12(+1.17%) |
Apr 13, 2017 | 10.60 | 10.60 | 10.21 | 10.22 | 24,196 | -0.29(-2.76%) |
Apr 12, 2017 | 10.69 | 10.72 | 10.48 | 10.51 | 40,776 | -0.17(-1.59%) |
Apr 11, 2017 | 10.91 | 11.27 | 10.56 | 10.68 | 70,661 | -0.24(-2.20%) |
Apr 10, 2017 | 11.04 | 11.38 | 10.90 | 10.92 | 28,901 | -0.17(-1.53%) |
Apr 07, 2017 | 10.96 | 11.20 | 10.93 | 11.09 | 35,509 | +0.06(+0.54%) |
Apr 06, 2017 | 11.00 | 11.15 | 10.95 | 11.03 | 31,259 | +0.02(+0.18%) |
Apr 05, 2017 | 11.05 | 11.37 | 11.00 | 11.01 | 56,343 | -0.03(-0.27%) |
Apr 04, 2017 | 11.50 | 11.69 | 10.90 | 11.04 | 110,131 | -0.32(-2.82%) |
Apr 03, 2017 | 12.17 | 12.17 | 11.30 | 11.36 | 75,409 | -0.51(-4.30%) |
Mar 31, 2017 | 12.01 | 12.08 | 11.65 | 11.87 | 42,351 | -0.11(-0.92%) |
Mar 30, 2017 | 12.30 | 12.40 | 11.70 | 11.98 | 36,836 | -0.27(-2.20%) |
Mar 29, 2017 | 12.20 | 12.35 | 12.00 | 12.25 | 28,573 | -0.04(-0.33%) |
Mar 28, 2017 | 12.62 | 12.62 | 12.03 | 12.29 | 79,031 | -0.41(-3.23%) |
Mar 27, 2017 | 12.77 | 12.83 | 12.57 | 12.70 | 49,685 | -0.30(-2.31%) |
Mar 24, 2017 | 13.00 | 13.07 | 12.62 | 13.00 | 28,083 | +0.08(+0.62%) |
Mar 23, 2017 | 12.88 | 13.06 | 12.75 | 12.92 | 27,078 | -0.03(-0.23%) |
Mar 22, 2017 | 13.02 | 13.02 | 12.79 | 12.95 | 25,598 | -0.20(-1.52%) |
Mar 21, 2017 | 14.04 | 14.04 | 12.77 | 13.15 | 51,164 | -0.89(-6.34%) |
Mar 20, 2017 | 13.90 | 14.16 | 13.90 | 14.04 | 48,816 | +0.13(+0.93%) |
Mar 17, 2017 | 13.27 | 13.95 | 13.27 | 13.91 | 46,788 | +0.52(+3.88%) |
Mar 16, 2017 | 13.51 | 13.76 | 13.25 | 13.39 | 30,438 | +0.10(+0.75%) |
Mar 15, 2017 | 13.50 | 13.50 | 13.08 | 13.29 | 29,891 | -0.04(-0.30%) |
Mar 14, 2017 | 13.25 | 13.48 | 13.25 | 13.33 | 21,537 | -0.38(-2.77%) |
Mar 13, 2017 | 13.79 | 13.95 | 13.64 | 13.71 | 35,835 | -0.30(-2.14%) |
Mar 10, 2017 | 14.02 | 14.19 | 13.72 | 14.01 | 36,453 | -0.06(-0.43%) |
Mar 09, 2017 | 13.84 | 14.33 | 13.84 | 14.07 | 55,251 | -0.15(-1.05%) |
Mar 08, 2017 | 14.75 | 15.32 | 13.91 | 14.22 | 29,621 | -0.39(-2.67%) |
Mar 07, 2017 | 14.85 | 14.85 | 14.37 | 14.61 | 40,523 | -0.31(-2.08%) |
Mar 06, 2017 | 15.29 | 15.29 | 14.83 | 14.92 | 12,214 | -0.38(-2.48%) |
Mar 03, 2017 | 15.69 | 15.76 | 15.09 | 15.30 | 17,177 | -0.37(-2.36%) |
Mar 02, 2017 | 16.31 | 16.31 | 15.62 | 15.67 | 16,470 | -0.32(-2.00%) |
Mar 01, 2017 | 15.92 | 16.11 | 15.85 | 15.99 | 43,821 | +0.15(+0.95%) |
Feb 28, 2017 | 15.49 | 16.04 | 15.48 | 15.84 | 56,189 | +0.33(+2.13%) |
Feb 27, 2017 | 15.34 | 15.55 | 15.26 | 15.51 | 19,875 | +0.31(+2.04%) |
Feb 24, 2017 | 15.38 | 15.38 | 15.14 | 15.20 | 10,959 | -0.06(-0.39%) |
Feb 23, 2017 | 15.15 | 15.28 | 15.15 | 15.26 | 10,201 | +0.09(+0.59%) |
Feb 22, 2017 | 15.10 | 15.21 | 14.97 | 15.17 | 26,771 | +0.05(+0.33%) |
Feb 21, 2017 | 15.26 | 15.26 | 15.00 | 15.12 | 6,606 | +0.03(+0.20%) |
Feb 17, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.32(+2.17%) | |
Feb 16, 2017 | 14.70 | 14.80 | 14.70 | 14.77 | 35,009 | +0.09(+0.61%) |
Feb 15, 2017 | 14.51 | 14.70 | 14.47 | 14.68 | 22,363 | +0.12(+0.82%) |
Feb 14, 2017 | 14.52 | 14.58 | 14.32 | 14.56 | 15,185 | +0.01(+0.07%) |
Feb 13, 2017 | 14.59 | 14.64 | 14.38 | 14.55 | 20,113 | +0.00(+0.00%) |
Feb 10, 2017 | 14.62 | 14.63 | 14.47 | 14.55 | 11,252 | -0.02(-0.14%) |
Feb 09, 2017 | 14.64 | 14.67 | 14.48 | 14.57 | 16,443 | +0.02(+0.14%) |
Feb 08, 2017 | 14.44 | 14.55 | 14.32 | 14.55 | 20,672 | +0.05(+0.34%) |
Feb 07, 2017 | 14.42 | 14.59 | 14.42 | 14.50 | 14,705 | -0.07(-0.48%) |
Feb 06, 2017 | 14.40 | 14.59 | 13.85 | 14.57 | 27,095 | -0.06(-0.41%) |
Feb 03, 2017 | 14.27 | 14.65 | 14.21 | 14.63 | 27,549 | +0.42(+2.96%) |
Feb 02, 2017 | 14.23 | 14.23 | 14.15 | 14.21 | 17,598 | +0.01(+0.07%) |