Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.95 | 16.60 | 15.00 | 16.40 | 1,114,449 | -0.60(-3.53%) |
Apr 27, 2017 | 16.95 | 17.20 | 16.45 | 17.00 | 1,044,631 | +0.10(+0.59%) |
Apr 26, 2017 | 15.95 | 16.90 | 15.76 | 16.90 | 1,324,820 | +0.95(+5.96%) |
Apr 25, 2017 | 15.50 | 16.00 | 15.25 | 15.95 | 1,153,217 | +0.40(+2.57%) |
Apr 24, 2017 | 14.45 | 15.90 | 14.30 | 15.55 | 1,970,824 | +1.30(+9.12%) |
Apr 21, 2017 | 13.60 | 14.35 | 13.40 | 14.25 | 6,550,535 | +0.70(+5.17%) |
Apr 20, 2017 | 13.25 | 13.70 | 13.20 | 13.55 | 944,474 | +0.38(+2.85%) |
Apr 19, 2017 | 13.00 | 13.40 | 12.80 | 13.18 | 1,095,745 | +0.23(+1.74%) |
Apr 18, 2017 | 12.60 | 13.40 | 12.60 | 12.95 | 1,500,604 | +1.20(+10.21%) |
Apr 17, 2017 | 11.65 | 11.80 | 11.55 | 11.75 | 194,024 | +0.15(+1.29%) |
Apr 13, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 174,821 | -0.10(-0.85%) |
Apr 12, 2017 | 11.40 | 11.75 | 11.20 | 11.70 | 317,082 | +0.30(+2.63%) |
Apr 11, 2017 | 11.25 | 11.50 | 11.03 | 11.40 | 235,518 | +0.10(+0.88%) |
Apr 10, 2017 | 11.45 | 11.66 | 11.25 | 11.30 | 219,156 | -0.12(-1.09%) |
Apr 07, 2017 | 11.40 | 11.50 | 11.20 | 11.43 | 307,997 | -0.02(-0.22%) |
Apr 06, 2017 | 11.20 | 11.45 | 11.00 | 11.45 | 289,374 | +0.25(+2.23%) |
Apr 05, 2017 | 11.85 | 12.15 | 11.00 | 11.20 | 501,399 | -0.60(-5.08%) |
Apr 04, 2017 | 12.40 | 12.40 | 11.60 | 11.80 | 450,227 | -0.65(-5.22%) |
Apr 03, 2017 | 13.05 | 13.05 | 12.40 | 12.45 | 235,281 | -0.40(-3.11%) |
Mar 31, 2017 | 12.85 | 13.00 | 12.70 | 12.85 | 294,751 | +0.05(+0.39%) |
Mar 30, 2017 | 12.60 | 13.00 | 12.50 | 12.80 | 437,721 | +0.25(+1.99%) |
Mar 29, 2017 | 12.55 | 12.80 | 12.43 | 12.55 | 322,998 | +0.05(+0.40%) |
Mar 28, 2017 | 12.65 | 12.86 | 12.45 | 12.50 | 298,778 | -0.20(-1.57%) |
Mar 27, 2017 | 12.45 | 12.72 | 12.40 | 12.70 | 446,092 | +0.10(+0.79%) |
Mar 24, 2017 | 12.60 | 13.20 | 12.50 | 12.60 | 413,121 | +0.05(+0.40%) |
Mar 23, 2017 | 12.75 | 13.00 | 12.45 | 12.55 | 281,028 | -0.25(-1.95%) |
Mar 22, 2017 | 12.25 | 12.85 | 12.20 | 12.80 | 422,009 | +0.60(+4.92%) |
Mar 21, 2017 | 12.55 | 12.68 | 11.80 | 12.20 | 438,123 | -0.30(-2.40%) |
Mar 20, 2017 | 12.45 | 12.60 | 12.22 | 12.50 | 365,371 | +0.10(+0.81%) |
Mar 17, 2017 | 13.20 | 13.45 | 12.30 | 12.40 | 878,792 | -0.95(-7.12%) |
Mar 16, 2017 | 13.65 | 13.70 | 13.25 | 13.35 | 278,378 | -0.30(-2.20%) |
Mar 15, 2017 | 13.10 | 13.70 | 12.95 | 13.65 | 685,193 | +0.65(+5.00%) |
Mar 14, 2017 | 12.85 | 13.05 | 12.40 | 13.00 | 258,634 | +0.00(+0.00%) |
Mar 13, 2017 | 13.05 | 13.15 | 12.80 | 13.00 | 343,981 | +0.00(+0.00%) |
Mar 10, 2017 | 13.00 | 13.10 | 12.75 | 13.00 | 477,645 | +0.10(+0.78%) |
Mar 09, 2017 | 12.40 | 13.00 | 12.40 | 12.90 | 614,032 | +0.55(+4.45%) |
Mar 08, 2017 | 11.85 | 12.55 | 11.85 | 12.35 | 1,132,272 | +0.85(+7.39%) |
Mar 07, 2017 | 11.75 | 11.95 | 11.35 | 11.50 | 319,884 | -0.35(-2.95%) |
Mar 06, 2017 | 11.45 | 11.95 | 11.35 | 11.85 | 520,277 | +0.30(+2.60%) |
Mar 03, 2017 | 11.20 | 11.55 | 10.95 | 11.55 | 295,754 | +0.40(+3.59%) |
Mar 02, 2017 | 11.05 | 11.45 | 10.80 | 11.15 | 183,792 | +0.10(+0.90%) |
Mar 01, 2017 | 10.70 | 11.20 | 10.60 | 11.05 | 315,212 | +0.45(+4.25%) |
Feb 28, 2017 | 10.85 | 10.85 | 10.53 | 10.60 | 202,382 | -0.25(-2.30%) |
Feb 27, 2017 | 10.20 | 10.90 | 10.20 | 10.85 | 248,431 | +0.65(+6.37%) |
Feb 24, 2017 | 10.10 | 10.30 | 10.05 | 10.20 | 192,016 | +0.05(+0.49%) |
Feb 23, 2017 | 10.50 | 10.50 | 10.15 | 10.15 | 201,132 | -0.40(-3.79%) |
Feb 22, 2017 | 10.35 | 10.80 | 10.20 | 10.55 | 277,489 | +0.15(+1.44%) |
Feb 21, 2017 | 11.25 | 11.30 | 10.30 | 10.40 | 393,031 | -0.85(-7.56%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.55 | 11.60 | 10.80 | 11.30 | 340,112 | -0.15(-1.31%) |
Feb 15, 2017 | 11.40 | 11.47 | 11.10 | 11.45 | 206,055 | +0.10(+0.88%) |
Feb 14, 2017 | 11.40 | 11.40 | 10.95 | 11.35 | 196,235 | +0.00(+0.00%) |
Feb 13, 2017 | 11.45 | 11.62 | 11.25 | 11.35 | 209,327 | +0.10(+0.89%) |
Feb 10, 2017 | 11.45 | 11.60 | 11.05 | 11.25 | 186,657 | -0.20(-1.75%) |
Feb 09, 2017 | 11.40 | 11.70 | 11.15 | 11.45 | 386,836 | +0.05(+0.44%) |
Feb 08, 2017 | 11.60 | 11.65 | 11.30 | 11.40 | 229,745 | -0.30(-2.56%) |
Feb 07, 2017 | 11.65 | 11.88 | 11.60 | 11.70 | 285,262 | +0.05(+0.43%) |
Feb 06, 2017 | 12.05 | 12.05 | 11.40 | 11.65 | 610,122 | +0.40(+3.56%) |
Feb 03, 2017 | 11.05 | 11.25 | 10.90 | 11.25 | 207,803 | +0.30(+2.74%) |
Feb 02, 2017 | 10.95 | 11.15 | 10.65 | 10.95 | 588,195 | +0.55(+5.29%) |