Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.85 | 12.85 | 12.53 | 12.61 | 588,334 | -0.17(-1.33%) |
Apr 27, 2017 | 12.99 | 13.07 | 12.77 | 12.78 | 1,238,602 | -0.11(-0.85%) |
Apr 26, 2017 | 12.70 | 13.02 | 12.69 | 12.89 | 1,728,618 | +0.23(+1.82%) |
Apr 25, 2017 | 12.53 | 12.70 | 12.50 | 12.66 | 750,894 | +0.16(+1.28%) |
Apr 24, 2017 | 12.46 | 12.54 | 12.27 | 12.50 | 1,058,676 | +0.16(+1.30%) |
Apr 21, 2017 | 11.85 | 12.40 | 11.83 | 12.34 | 1,501,007 | +0.49(+4.14%) |
Apr 20, 2017 | 11.65 | 11.87 | 11.53 | 11.85 | 639,401 | +0.29(+2.51%) |
Apr 19, 2017 | 11.25 | 11.67 | 11.25 | 11.56 | 646,482 | +0.32(+2.85%) |
Apr 18, 2017 | 11.35 | 11.36 | 11.14 | 11.24 | 400,090 | -0.19(-1.66%) |
Apr 17, 2017 | 11.31 | 11.45 | 11.23 | 11.43 | 475,659 | +0.14(+1.24%) |
Apr 13, 2017 | 11.47 | 11.47 | 11.27 | 11.29 | 542,346 | -0.15(-1.31%) |
Apr 12, 2017 | 11.44 | 11.48 | 11.28 | 11.44 | 403,202 | -0.02(-0.17%) |
Apr 11, 2017 | 11.26 | 11.57 | 11.25 | 11.46 | 683,150 | +0.15(+1.33%) |
Apr 10, 2017 | 11.15 | 11.41 | 11.06 | 11.31 | 558,250 | +0.11(+0.98%) |
Apr 07, 2017 | 11.42 | 11.52 | 11.20 | 11.20 | 1,051,054 | -0.29(-2.52%) |
Apr 06, 2017 | 11.35 | 11.50 | 11.24 | 11.49 | 609,173 | +0.14(+1.23%) |
Apr 05, 2017 | 11.71 | 11.84 | 11.33 | 11.35 | 1,021,151 | -0.30(-2.58%) |
Apr 04, 2017 | 10.94 | 12.05 | 10.94 | 11.65 | 3,268,096 | +0.74(+6.78%) |
Apr 03, 2017 | 11.04 | 11.07 | 10.85 | 10.91 | 745,287 | -0.09(-0.82%) |
Mar 31, 2017 | 10.97 | 11.26 | 10.95 | 11.00 | 1,166,908 | +0.04(+0.36%) |
Mar 30, 2017 | 10.84 | 11.07 | 10.75 | 10.96 | 694,644 | +0.11(+1.01%) |
Mar 29, 2017 | 10.83 | 10.89 | 10.70 | 10.85 | 751,131 | +0.01(+0.09%) |
Mar 28, 2017 | 10.71 | 10.84 | 10.58 | 10.84 | 870,785 | +0.13(+1.21%) |
Mar 27, 2017 | 10.67 | 10.73 | 10.51 | 10.71 | 1,360,220 | -0.09(-0.83%) |
Mar 24, 2017 | 11.13 | 11.14 | 10.80 | 10.80 | 1,262,580 | -0.32(-2.88%) |
Mar 23, 2017 | 11.73 | 11.73 | 11.09 | 11.12 | 2,661,605 | -0.62(-5.28%) |
Mar 22, 2017 | 11.85 | 11.91 | 11.41 | 11.74 | 1,320,038 | -0.22(-1.84%) |
Mar 21, 2017 | 12.30 | 12.30 | 11.84 | 11.96 | 1,031,683 | -0.29(-2.37%) |
Mar 20, 2017 | 12.17 | 12.25 | 12.02 | 12.25 | 673,569 | +0.09(+0.74%) |
Mar 17, 2017 | 11.99 | 12.21 | 11.88 | 12.16 | 902,438 | +0.11(+0.91%) |
Mar 16, 2017 | 12.08 | 12.09 | 11.94 | 12.05 | 352,279 | +0.02(+0.17%) |
Mar 15, 2017 | 12.02 | 12.04 | 11.72 | 12.03 | 648,640 | +0.07(+0.59%) |
Mar 14, 2017 | 11.87 | 12.08 | 11.84 | 11.96 | 796,314 | -0.07(-0.58%) |
Mar 13, 2017 | 12.06 | 12.10 | 11.85 | 12.03 | 847,469 | +0.04(+0.33%) |
Mar 10, 2017 | 12.00 | 12.05 | 11.80 | 11.99 | 1,220,592 | -0.08(-0.66%) |
Mar 09, 2017 | 11.43 | 12.07 | 11.33 | 12.07 | 2,332,540 | +0.67(+5.88%) |
Mar 08, 2017 | 11.19 | 11.41 | 11.14 | 11.40 | 1,758,210 | +0.27(+2.43%) |
Mar 07, 2017 | 10.91 | 11.15 | 10.77 | 11.13 | 1,875,623 | +0.19(+1.74%) |
Mar 06, 2017 | 10.61 | 10.94 | 10.61 | 10.94 | 1,312,732 | +0.25(+2.34%) |
Mar 03, 2017 | 10.78 | 10.80 | 10.48 | 10.69 | 1,214,238 | -0.08(-0.74%) |
Mar 02, 2017 | 11.40 | 11.48 | 10.77 | 10.77 | 1,897,529 | -0.64(-5.61%) |
Mar 01, 2017 | 10.64 | 11.65 | 10.61 | 11.41 | 2,983,712 | +0.81(+7.64%) |
Feb 28, 2017 | 10.45 | 10.95 | 10.33 | 10.60 | 2,486,978 | +0.11(+1.05%) |
Feb 27, 2017 | 10.25 | 11.05 | 10.15 | 10.49 | 8,709,426 | +1.37(+15.02%) |
Feb 24, 2017 | 9.140 | 9.290 | 9.110 | 9.120 | 913,031 | -0.07(-0.76%) |
Feb 23, 2017 | 9.180 | 9.270 | 9.130 | 9.190 | 572,138 | +0.03(+0.33%) |
Feb 22, 2017 | 9.350 | 9.350 | 9.120 | 9.160 | 507,678 | -0.21(-2.24%) |
Feb 21, 2017 | 9.270 | 9.430 | 9.110 | 9.370 | 797,942 | +0.15(+1.63%) |
Feb 17, 2017 | 9.220 | 9.220 | 9.220 | 0 | +0.12(+1.32%) | |
Feb 16, 2017 | 9.450 | 9.500 | 9.020 | 9.100 | 1,122,313 | -0.33(-3.50%) |
Feb 15, 2017 | 9.240 | 9.450 | 9.170 | 9.430 | 551,212 | +0.19(+2.06%) |
Feb 14, 2017 | 8.960 | 9.260 | 8.934 | 9.240 | 607,724 | +0.28(+3.12%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.950 | 8.960 | 396,784 | -0.04(-0.44%) |
Feb 10, 2017 | 8.960 | 9.020 | 8.790 | 9.000 | 559,190 | +0.05(+0.56%) |
Feb 09, 2017 | 8.840 | 8.990 | 8.720 | 8.950 | 513,643 | +0.09(+1.02%) |
Feb 08, 2017 | 8.750 | 8.860 | 8.700 | 8.860 | 791,210 | +0.06(+0.68%) |
Feb 07, 2017 | 8.900 | 8.970 | 8.660 | 8.800 | 610,077 | -0.06(-0.68%) |
Feb 06, 2017 | 8.890 | 9.000 | 8.810 | 8.860 | 552,269 | -0.07(-0.78%) |
Feb 03, 2017 | 9.040 | 9.110 | 8.910 | 8.930 | 634,459 | -0.05(-0.56%) |
Feb 02, 2017 | 9.090 | 9.140 | 8.925 | 8.980 | 939,702 | -0.10(-1.10%) |