Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.31 | 12.38 | 11.98 | 12.00 | 214,319 | -0.22(-1.80%) |
Apr 27, 2017 | 12.33 | 12.38 | 11.91 | 12.22 | 184,858 | -0.23(-1.85%) |
Apr 26, 2017 | 12.45 | 12.69 | 12.13 | 12.45 | 331,450 | +0.19(+1.55%) |
Apr 25, 2017 | 12.25 | 12.35 | 11.99 | 12.26 | 268,855 | +0.21(+1.74%) |
Apr 24, 2017 | 11.95 | 12.22 | 11.76 | 12.05 | 286,274 | +0.24(+2.03%) |
Apr 21, 2017 | 11.37 | 12.03 | 11.37 | 11.81 | 468,458 | +0.11(+0.94%) |
Apr 20, 2017 | 11.81 | 12.07 | 11.51 | 11.70 | 386,553 | -0.01(-0.09%) |
Apr 19, 2017 | 12.40 | 12.46 | 11.57 | 11.71 | 811,200 | -0.67(-5.41%) |
Apr 18, 2017 | 12.34 | 12.99 | 11.83 | 12.38 | 869,305 | +0.19(+1.56%) |
Apr 17, 2017 | 12.33 | 12.55 | 11.83 | 12.19 | 467,018 | +0.42(+3.57%) |
Apr 13, 2017 | 11.79 | 12.15 | 11.75 | 11.77 | 262,383 | -0.27(-2.24%) |
Apr 12, 2017 | 12.45 | 12.46 | 11.95 | 12.04 | 234,891 | -0.41(-3.29%) |
Apr 11, 2017 | 12.07 | 12.49 | 11.90 | 12.45 | 226,618 | +0.39(+3.23%) |
Apr 10, 2017 | 12.46 | 12.81 | 11.98 | 12.06 | 533,751 | -0.26(-2.11%) |
Apr 07, 2017 | 11.76 | 12.39 | 11.76 | 12.32 | 423,382 | +0.32(+2.67%) |
Apr 06, 2017 | 11.32 | 12.89 | 11.30 | 12.00 | 1,259,951 | +1.27(+11.84%) |
Apr 05, 2017 | 11.61 | 11.82 | 10.71 | 10.73 | 623,796 | -0.46(-4.11%) |
Apr 04, 2017 | 10.67 | 11.30 | 10.67 | 11.19 | 503,547 | +0.49(+4.58%) |
Apr 03, 2017 | 10.75 | 11.17 | 10.55 | 10.70 | 475,394 | -0.12(-1.11%) |
Mar 31, 2017 | 10.26 | 11.30 | 9.928 | 10.82 | 1,313,067 | +0.78(+7.77%) |
Mar 30, 2017 | 10.63 | 10.75 | 10.02 | 10.04 | 268,902 | -0.53(-5.01%) |
Mar 29, 2017 | 10.59 | 10.95 | 10.35 | 10.57 | 467,871 | -0.13(-1.21%) |
Mar 28, 2017 | 9.780 | 10.78 | 9.520 | 10.70 | 461,613 | +0.94(+9.63%) |
Mar 27, 2017 | 9.400 | 9.850 | 9.270 | 9.760 | 302,193 | +0.21(+2.20%) |
Mar 24, 2017 | 9.450 | 9.660 | 9.220 | 9.550 | 560,376 | +0.11(+1.17%) |
Mar 23, 2017 | 9.820 | 9.840 | 9.410 | 9.440 | 400,573 | -0.42(-4.26%) |
Mar 22, 2017 | 9.960 | 10.17 | 9.600 | 9.860 | 457,652 | -0.18(-1.79%) |
Mar 21, 2017 | 10.52 | 10.67 | 10.02 | 10.04 | 229,529 | -0.53(-5.01%) |
Mar 20, 2017 | 10.49 | 10.61 | 9.950 | 10.57 | 200,227 | +0.19(+1.83%) |
Mar 17, 2017 | 10.66 | 10.96 | 10.27 | 10.38 | 920,992 | -0.34(-3.17%) |
Mar 16, 2017 | 10.15 | 11.78 | 9.750 | 10.72 | 558,367 | +0.05(+0.47%) |
Mar 15, 2017 | 10.23 | 10.88 | 10.04 | 10.67 | 286,476 | +0.55(+5.43%) |
Mar 14, 2017 | 10.04 | 10.20 | 9.780 | 10.12 | 228,832 | -0.03(-0.30%) |
Mar 13, 2017 | 9.870 | 10.20 | 9.870 | 10.15 | 182,949 | +0.37(+3.78%) |
Mar 10, 2017 | 10.18 | 10.20 | 9.770 | 9.780 | 254,631 | -0.32(-3.17%) |
Mar 09, 2017 | 10.29 | 10.75 | 9.800 | 10.10 | 566,087 | -0.50(-4.72%) |
Mar 08, 2017 | 11.42 | 11.74 | 10.56 | 10.60 | 421,132 | -1.10(-9.40%) |
Mar 07, 2017 | 12.14 | 12.14 | 11.63 | 11.70 | 149,935 | -0.16(-1.35%) |
Mar 06, 2017 | 11.71 | 12.01 | 11.56 | 11.86 | 195,920 | +0.25(+2.15%) |
Mar 03, 2017 | 12.19 | 12.38 | 11.55 | 11.61 | 317,581 | -0.60(-4.91%) |
Mar 02, 2017 | 12.80 | 12.85 | 12.15 | 12.21 | 206,912 | -0.58(-4.53%) |
Mar 01, 2017 | 12.57 | 12.83 | 12.44 | 12.79 | 289,767 | +0.43(+3.48%) |
Feb 28, 2017 | 12.50 | 12.60 | 12.34 | 12.36 | 207,299 | -0.18(-1.44%) |
Feb 27, 2017 | 12.20 | 12.69 | 12.09 | 12.54 | 221,759 | +0.33(+2.70%) |
Feb 24, 2017 | 12.31 | 12.31 | 12.00 | 12.21 | 153,252 | +0.03(+0.25%) |
Feb 23, 2017 | 12.23 | 12.39 | 11.75 | 12.18 | 173,061 | +0.12(+1.00%) |
Feb 22, 2017 | 12.59 | 12.66 | 11.92 | 12.06 | 175,659 | -0.60(-4.74%) |
Feb 21, 2017 | 12.51 | 12.75 | 12.35 | 12.66 | 200,838 | +0.45(+3.69%) |
Feb 17, 2017 | 12.21 | 12.21 | 12.21 | 0 | +0.07(+0.58%) | |
Feb 16, 2017 | 12.84 | 12.95 | 12.08 | 12.14 | 233,433 | -0.74(-5.75%) |
Feb 15, 2017 | 12.88 | 12.99 | 12.65 | 12.88 | 113,039 | +0.03(+0.23%) |
Feb 14, 2017 | 12.85 | 12.99 | 12.63 | 12.85 | 138,588 | +0.04(+0.31%) |
Feb 13, 2017 | 13.14 | 13.20 | 12.60 | 12.81 | 279,398 | -0.34(-2.59%) |
Feb 10, 2017 | 13.27 | 13.41 | 13.02 | 13.15 | 141,785 | +0.07(+0.54%) |
Feb 09, 2017 | 13.08 | 13.23 | 12.89 | 13.08 | 95,958 | +0.19(+1.47%) |
Feb 08, 2017 | 13.15 | 13.43 | 12.70 | 12.89 | 255,598 | -0.29(-2.20%) |
Feb 07, 2017 | 13.47 | 13.48 | 12.85 | 13.18 | 299,991 | -0.29(-2.15%) |
Feb 06, 2017 | 13.99 | 14.00 | 13.30 | 13.47 | 425,018 | -0.34(-2.46%) |
Feb 03, 2017 | 13.21 | 13.83 | 13.09 | 13.81 | 272,539 | +0.64(+4.86%) |
Feb 02, 2017 | 13.47 | 13.47 | 13.02 | 13.17 | 217,245 | -0.15(-1.13%) |