Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.45 | 11.56 | 10.98 | 11.10 | 1,621,701 | -0.18(-1.60%) |
Apr 27, 2017 | 11.67 | 11.80 | 11.16 | 11.28 | 2,023,331 | -0.73(-6.08%) |
Apr 26, 2017 | 11.57 | 12.43 | 11.57 | 12.01 | 1,641,500 | +0.13(+1.12%) |
Apr 25, 2017 | 11.55 | 11.91 | 11.19 | 11.88 | 1,845,807 | +0.46(+4.07%) |
Apr 24, 2017 | 11.54 | 11.70 | 11.24 | 11.41 | 1,694,946 | +0.08(+0.67%) |
Apr 21, 2017 | 11.21 | 11.52 | 11.11 | 11.34 | 2,262,519 | -0.03(-0.25%) |
Apr 20, 2017 | 11.26 | 11.61 | 11.01 | 11.36 | 2,795,437 | +0.24(+2.13%) |
Apr 19, 2017 | 12.10 | 12.20 | 11.04 | 11.13 | 3,155,523 | -0.67(-5.71%) |
Apr 18, 2017 | 11.99 | 12.19 | 11.52 | 11.80 | 2,451,396 | -0.41(-3.34%) |
Apr 17, 2017 | 12.64 | 12.73 | 11.95 | 12.21 | 2,340,517 | -0.43(-3.38%) |
Apr 13, 2017 | 13.47 | 13.60 | 12.31 | 12.64 | 3,250,921 | -0.79(-5.87%) |
Apr 12, 2017 | 14.64 | 14.95 | 13.28 | 13.42 | 2,357,932 | -1.18(-8.06%) |
Apr 11, 2017 | 14.75 | 14.87 | 14.00 | 14.60 | 1,600,501 | -0.30(-2.04%) |
Apr 10, 2017 | 13.94 | 15.03 | 13.90 | 14.90 | 1,561,244 | +1.10(+7.97%) |
Apr 07, 2017 | 14.05 | 14.19 | 13.58 | 13.80 | 1,570,336 | -0.21(-1.49%) |
Apr 06, 2017 | 13.65 | 14.33 | 13.65 | 14.01 | 1,378,154 | +0.46(+3.43%) |
Apr 05, 2017 | 14.72 | 15.42 | 13.50 | 13.55 | 2,587,989 | -0.79(-5.49%) |
Apr 04, 2017 | 14.45 | 14.78 | 14.11 | 14.33 | 1,525,279 | -0.10(-0.72%) |
Apr 03, 2017 | 14.30 | 14.76 | 13.67 | 14.44 | 2,048,861 | +0.17(+1.20%) |
Mar 31, 2017 | 13.54 | 14.31 | 13.45 | 14.27 | 1,876,644 | +0.66(+4.88%) |
Mar 30, 2017 | 13.84 | 14.35 | 13.57 | 13.60 | 2,010,267 | -0.22(-1.58%) |
Mar 29, 2017 | 13.26 | 13.95 | 12.79 | 13.82 | 2,686,619 | +0.64(+4.90%) |
Mar 28, 2017 | 12.22 | 13.32 | 12.20 | 13.18 | 2,295,818 | +0.99(+8.09%) |
Mar 27, 2017 | 11.79 | 12.38 | 11.67 | 12.19 | 1,146,222 | -0.11(-0.92%) |
Mar 24, 2017 | 12.35 | 12.51 | 11.96 | 12.30 | 2,400,033 | +0.05(+0.39%) |
Mar 23, 2017 | 12.46 | 12.71 | 12.11 | 12.26 | 1,789,564 | -0.24(-1.90%) |
Mar 22, 2017 | 12.93 | 13.16 | 12.05 | 12.49 | 3,355,748 | -0.77(-5.79%) |
Mar 21, 2017 | 13.76 | 13.84 | 12.92 | 13.26 | 1,921,868 | -0.58(-4.18%) |
Mar 20, 2017 | 13.59 | 13.89 | 13.09 | 13.84 | 1,716,684 | -0.13(-0.95%) |
Mar 17, 2017 | 14.75 | 14.75 | 13.93 | 13.97 | 2,545,482 | -0.47(-3.28%) |
Mar 16, 2017 | 15.14 | 15.14 | 14.36 | 14.45 | 1,627,093 | -0.48(-3.24%) |
Mar 15, 2017 | 14.35 | 15.03 | 13.96 | 14.93 | 1,754,454 | +1.11(+8.03%) |
Mar 14, 2017 | 13.98 | 14.28 | 13.06 | 13.82 | 1,695,573 | -0.64(-4.40%) |
Mar 13, 2017 | 14.27 | 14.82 | 14.00 | 14.46 | 1,602,113 | +0.20(+1.40%) |
Mar 10, 2017 | 15.19 | 15.35 | 14.06 | 14.26 | 1,584,203 | -0.64(-4.27%) |
Mar 09, 2017 | 13.76 | 14.89 | 13.76 | 14.89 | 2,492,161 | +0.43(+2.95%) |
Mar 08, 2017 | 16.40 | 16.40 | 14.10 | 14.47 | 4,869,752 | -2.14(-12.91%) |
Mar 07, 2017 | 17.50 | 17.64 | 16.55 | 16.61 | 1,040,865 | -0.74(-4.26%) |
Mar 06, 2017 | 16.93 | 17.38 | 16.71 | 17.35 | 1,151,335 | +0.09(+0.55%) |
Mar 03, 2017 | 17.58 | 17.65 | 17.11 | 17.26 | 1,243,220 | -0.24(-1.36%) |
Mar 02, 2017 | 17.51 | 17.90 | 17.36 | 17.49 | 1,169,691 | -0.39(-2.17%) |
Mar 01, 2017 | 17.42 | 18.16 | 17.21 | 17.88 | 1,494,684 | +0.93(+5.48%) |
Feb 28, 2017 | 16.98 | 17.30 | 16.88 | 16.95 | 1,293,690 | -0.31(-1.81%) |
Feb 27, 2017 | 17.21 | 17.59 | 16.84 | 17.27 | 1,233,396 | +0.08(+0.44%) |
Feb 24, 2017 | 17.06 | 17.33 | 16.98 | 17.19 | 1,130,504 | -0.13(-0.77%) |
Feb 23, 2017 | 18.49 | 18.95 | 17.12 | 17.32 | 3,068,228 | -0.54(-3.03%) |
Feb 22, 2017 | 17.67 | 18.00 | 17.45 | 17.86 | 1,162,045 | -0.30(-1.67%) |
Feb 21, 2017 | 17.42 | 18.31 | 17.14 | 18.17 | 2,070,663 | +1.40(+8.38%) |
Feb 17, 2017 | 16.76 | 16.76 | 16.76 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 18.04 | 18.11 | 16.55 | 16.73 | 2,124,520 | -1.21(-6.77%) |
Feb 15, 2017 | 17.90 | 18.16 | 17.71 | 17.95 | 913,694 | -0.18(-0.99%) |
Feb 14, 2017 | 18.33 | 18.33 | 17.75 | 18.13 | 1,007,940 | +0.28(+1.59%) |
Feb 13, 2017 | 18.08 | 18.51 | 17.63 | 17.84 | 1,292,185 | -0.45(-2.44%) |
Feb 10, 2017 | 19.05 | 19.20 | 18.20 | 18.29 | 1,352,639 | -0.22(-1.18%) |
Feb 09, 2017 | 18.44 | 18.97 | 18.17 | 18.51 | 1,647,050 | +0.69(+3.89%) |
Feb 08, 2017 | 17.12 | 18.19 | 16.77 | 17.82 | 2,587,821 | +0.41(+2.34%) |
Feb 07, 2017 | 19.73 | 19.83 | 17.35 | 17.41 | 4,278,774 | -2.66(-13.24%) |
Feb 06, 2017 | 20.76 | 21.06 | 20.00 | 20.06 | 941,746 | -0.61(-2.94%) |
Feb 03, 2017 | 20.16 | 21.05 | 20.11 | 20.67 | 1,070,857 | +0.66(+3.32%) |
Feb 02, 2017 | 19.92 | 20.44 | 19.38 | 20.01 | 1,044,441 | +0.16(+0.81%) |