Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 13.20 | 12.70 | 13.00 | 503,678 | +0.15(+1.17%) |
Apr 27, 2017 | 12.05 | 12.90 | 12.05 | 12.85 | 435,277 | +0.80(+6.64%) |
Apr 26, 2017 | 11.85 | 12.10 | 11.65 | 12.05 | 183,239 | +0.25(+2.12%) |
Apr 25, 2017 | 11.80 | 12.00 | 11.60 | 11.80 | 155,177 | +0.00(+0.00%) |
Apr 24, 2017 | 11.75 | 11.90 | 11.65 | 11.80 | 164,348 | +0.20(+1.72%) |
Apr 21, 2017 | 11.95 | 12.15 | 11.55 | 11.60 | 176,336 | -0.40(-3.33%) |
Apr 20, 2017 | 11.85 | 12.10 | 11.78 | 12.00 | 189,555 | +0.15(+1.27%) |
Apr 19, 2017 | 11.55 | 12.05 | 11.53 | 11.85 | 268,993 | +0.35(+3.04%) |
Apr 18, 2017 | 11.40 | 11.65 | 11.30 | 11.50 | 237,154 | +0.20(+1.77%) |
Apr 17, 2017 | 10.85 | 11.70 | 10.80 | 11.30 | 344,911 | +0.45(+4.15%) |
Apr 13, 2017 | 11.20 | 11.25 | 10.65 | 10.85 | 701,172 | -0.40(-3.56%) |
Apr 12, 2017 | 11.55 | 11.75 | 11.20 | 11.25 | 325,397 | -0.35(-3.02%) |
Apr 11, 2017 | 11.45 | 11.95 | 11.45 | 11.60 | 436,554 | -0.15(-1.28%) |
Apr 10, 2017 | 12.25 | 12.30 | 11.60 | 11.75 | 396,570 | -0.50(-4.08%) |
Apr 07, 2017 | 12.60 | 12.65 | 12.05 | 12.25 | 145,993 | -0.40(-3.16%) |
Apr 06, 2017 | 12.25 | 12.70 | 12.10 | 12.65 | 265,493 | +0.40(+3.27%) |
Apr 05, 2017 | 12.30 | 12.40 | 12.10 | 12.25 | 242,744 | -0.05(-0.41%) |
Apr 04, 2017 | 12.25 | 12.40 | 11.90 | 12.30 | 286,654 | -0.05(-0.40%) |
Apr 03, 2017 | 12.45 | 12.45 | 11.55 | 12.35 | 507,319 | -0.15(-1.20%) |
Mar 31, 2017 | 12.45 | 12.75 | 12.30 | 12.50 | 463,583 | +0.10(+0.81%) |
Mar 30, 2017 | 12.15 | 12.50 | 12.05 | 12.40 | 232,509 | +0.20(+1.64%) |
Mar 29, 2017 | 12.15 | 12.40 | 12.10 | 12.20 | 179,523 | +0.05(+0.41%) |
Mar 28, 2017 | 12.00 | 12.25 | 11.90 | 12.15 | 529,663 | +0.00(+0.00%) |
Mar 27, 2017 | 11.75 | 12.35 | 11.50 | 12.15 | 672,799 | +0.25(+2.10%) |
Mar 24, 2017 | 11.85 | 12.20 | 11.70 | 11.90 | 238,168 | +0.00(+0.00%) |
Mar 23, 2017 | 11.85 | 12.15 | 11.50 | 11.90 | 421,081 | +0.10(+0.85%) |
Mar 22, 2017 | 11.70 | 12.15 | 11.05 | 11.80 | 463,760 | +0.00(+0.00%) |
Mar 21, 2017 | 12.25 | 12.45 | 11.75 | 11.80 | 323,432 | -0.50(-4.07%) |
Mar 20, 2017 | 12.55 | 12.55 | 12.05 | 12.30 | 331,110 | -0.15(-1.20%) |
Mar 17, 2017 | 12.30 | 12.55 | 12.10 | 12.45 | 353,942 | +0.05(+0.40%) |
Mar 16, 2017 | 12.35 | 12.70 | 12.25 | 12.40 | 375,003 | +0.10(+0.81%) |
Mar 15, 2017 | 12.40 | 12.85 | 12.30 | 12.30 | 610,750 | -0.02(-0.20%) |
Mar 14, 2017 | 12.35 | 12.65 | 12.00 | 12.32 | 1,857,069 | -1.73(-12.28%) |
Mar 13, 2017 | 13.35 | 14.25 | 13.35 | 14.05 | 398,962 | +0.80(+6.04%) |
Mar 10, 2017 | 13.00 | 13.35 | 12.90 | 13.25 | 255,132 | +0.35(+2.71%) |
Mar 09, 2017 | 13.10 | 13.38 | 12.85 | 12.90 | 243,205 | -0.15(-1.15%) |
Mar 08, 2017 | 13.10 | 13.45 | 12.85 | 13.05 | 232,051 | -0.05(-0.38%) |
Mar 07, 2017 | 13.25 | 13.65 | 12.80 | 13.10 | 176,768 | -0.25(-1.87%) |
Mar 06, 2017 | 13.25 | 13.70 | 13.20 | 13.35 | 218,728 | -0.05(-0.37%) |
Mar 03, 2017 | 14.00 | 14.10 | 13.20 | 13.40 | 347,438 | -0.50(-3.60%) |
Mar 02, 2017 | 13.50 | 14.20 | 13.20 | 13.90 | 699,979 | +0.50(+3.73%) |
Mar 01, 2017 | 13.05 | 13.43 | 13.00 | 13.40 | 431,333 | +0.60(+4.69%) |
Feb 28, 2017 | 12.45 | 13.10 | 12.45 | 12.80 | 407,536 | +0.20(+1.59%) |
Feb 27, 2017 | 12.90 | 13.30 | 12.25 | 12.60 | 446,452 | -0.05(-0.40%) |
Feb 24, 2017 | 12.00 | 13.43 | 12.00 | 12.65 | 541,961 | +0.60(+4.98%) |
Feb 23, 2017 | 12.25 | 12.45 | 11.90 | 12.05 | 563,696 | -0.10(-0.82%) |
Feb 22, 2017 | 10.00 | 12.50 | 10.00 | 12.15 | 1,794,506 | +2.80(+29.95%) |
Feb 21, 2017 | 9.550 | 9.600 | 9.250 | 9.350 | 289,280 | -0.10(-1.06%) |
Feb 17, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.40(+4.42%) | |
Feb 16, 2017 | 9.200 | 9.350 | 9.050 | 9.050 | 157,632 | -0.20(-2.16%) |
Feb 15, 2017 | 9.150 | 9.350 | 9.100 | 9.250 | 167,070 | +0.05(+0.54%) |
Feb 14, 2017 | 9.250 | 9.450 | 9.100 | 9.200 | 200,934 | -0.10(-1.08%) |
Feb 13, 2017 | 9.350 | 9.450 | 9.100 | 9.300 | 156,015 | -0.05(-0.53%) |
Feb 10, 2017 | 9.400 | 9.500 | 9.250 | 9.350 | 160,570 | +0.00(+0.00%) |
Feb 09, 2017 | 9.350 | 9.625 | 9.100 | 9.350 | 166,845 | +0.05(+0.54%) |
Feb 08, 2017 | 9.050 | 9.413 | 8.900 | 9.300 | 228,625 | +0.25(+2.76%) |
Feb 07, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 228,572 | +0.05(+0.56%) |
Feb 06, 2017 | 8.850 | 9.050 | 8.500 | 9.000 | 227,625 | +0.10(+1.12%) |
Feb 03, 2017 | 8.350 | 8.950 | 8.250 | 8.900 | 218,708 | +0.60(+7.23%) |
Feb 02, 2017 | 8.650 | 8.650 | 8.150 | 8.300 | 242,994 | -0.25(-2.92%) |