Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.75 | 11.90 | 10.95 | 11.10 | 13,763 | -0.90(-7.50%) |
Apr 27, 2017 | 12.25 | 12.75 | 11.95 | 12.00 | 2,620 | +0.00(+0.00%) |
Apr 26, 2017 | 12.02 | 12.45 | 11.91 | 12.00 | 3,708 | -0.45(-3.61%) |
Apr 25, 2017 | 12.00 | 13.05 | 11.50 | 12.45 | 37,390 | +0.95(+8.26%) |
Apr 24, 2017 | 12.15 | 12.15 | 11.30 | 11.50 | 2,080 | -0.10(-0.86%) |
Apr 21, 2017 | 13.00 | 13.70 | 11.46 | 11.60 | 3,689 | -0.90(-7.20%) |
Apr 20, 2017 | 12.03 | 12.50 | 11.68 | 12.50 | 7,063 | +0.60(+5.04%) |
Apr 19, 2017 | 11.53 | 12.05 | 11.30 | 11.90 | 8,601 | +0.05(+0.42%) |
Apr 18, 2017 | 12.40 | 12.45 | 11.85 | 11.85 | 5,257 | -0.80(-6.32%) |
Apr 17, 2017 | 12.65 | 13.15 | 11.80 | 12.65 | 7,083 | +0.55(+4.55%) |
Apr 13, 2017 | 11.90 | 13.40 | 11.70 | 12.10 | 40,925 | +0.10(+0.83%) |
Apr 12, 2017 | 12.00 | 13.25 | 12.00 | 12.00 | 9,741 | -0.05(-0.41%) |
Apr 11, 2017 | 12.75 | 12.75 | 11.30 | 12.05 | 17,437 | -0.60(-4.74%) |
Apr 10, 2017 | 12.55 | 14.50 | 12.15 | 12.65 | 51,399 | +0.25(+2.02%) |
Apr 07, 2017 | 10.90 | 17.25 | 10.90 | 12.40 | 732,179 | +1.50(+13.76%) |
Apr 06, 2017 | 11.45 | 11.65 | 10.90 | 10.90 | 2,749 | -0.50(-4.39%) |
Apr 05, 2017 | 11.20 | 11.40 | 10.95 | 11.40 | 1,414 | +0.30(+2.70%) |
Apr 04, 2017 | 11.04 | 11.61 | 10.96 | 11.10 | 3,084 | +0.25(+2.30%) |
Apr 03, 2017 | 11.20 | 11.20 | 10.85 | 10.85 | 647 | +0.00(+0.00%) |
Mar 31, 2017 | 11.23 | 11.25 | 10.80 | 10.85 | 3,135 | -0.30(-2.69%) |
Mar 30, 2017 | 11.09 | 11.25 | 10.80 | 11.15 | 6,587 | +0.00(+0.00%) |
Mar 29, 2017 | 11.00 | 11.25 | 10.80 | 11.15 | 3,099 | +0.30(+2.76%) |
Mar 28, 2017 | 10.58 | 11.17 | 10.52 | 10.85 | 7,965 | +0.25(+2.36%) |
Mar 27, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 1,608 | -0.05(-0.47%) |
Mar 24, 2017 | 10.40 | 10.85 | 10.40 | 10.65 | 4,333 | +0.25(+2.40%) |
Mar 23, 2017 | 10.35 | 10.90 | 10.30 | 10.40 | 3,138 | -0.15(-1.42%) |
Mar 22, 2017 | 10.50 | 11.50 | 10.10 | 10.55 | 11,114 | +0.15(+1.44%) |
Mar 21, 2017 | 10.01 | 10.40 | 10.00 | 10.40 | 2,280 | +0.45(+4.52%) |
Mar 20, 2017 | 9.750 | 10.10 | 9.750 | 9.950 | 570 | +0.05(+0.51%) |
Mar 17, 2017 | 9.900 | 10.00 | 9.900 | 9.900 | 738 | -0.05(-0.50%) |
Mar 16, 2017 | 9.915 | 10.00 | 9.850 | 9.950 | 553 | +0.20(+2.05%) |
Mar 15, 2017 | 10.00 | 10.00 | 9.500 | 9.750 | 3,593 | -0.20(-2.01%) |
Mar 14, 2017 | 10.00 | 10.18 | 9.950 | 9.950 | 3,711 | +0.00(+0.00%) |
Mar 13, 2017 | 10.05 | 10.30 | 9.950 | 9.950 | 4,482 | -0.20(-1.97%) |
Mar 10, 2017 | 10.58 | 10.60 | 10.15 | 10.15 | 2,690 | +0.00(+0.00%) |
Mar 09, 2017 | 10.65 | 10.65 | 10.15 | 10.15 | 2,928 | -0.55(-5.14%) |
Mar 08, 2017 | 10.40 | 10.70 | 10.30 | 10.70 | 1,698 | +0.25(+2.39%) |
Mar 07, 2017 | 10.75 | 10.95 | 10.40 | 10.45 | 7,071 | -0.25(-2.34%) |
Mar 06, 2017 | 10.55 | 10.70 | 10.35 | 10.70 | 2,725 | +0.00(+0.00%) |
Mar 03, 2017 | 10.45 | 11.00 | 10.40 | 10.70 | 3,621 | +0.30(+2.88%) |
Mar 02, 2017 | 10.60 | 11.60 | 10.40 | 10.40 | 5,098 | -0.45(-4.15%) |
Mar 01, 2017 | 10.75 | 10.95 | 10.25 | 10.85 | 11,983 | -0.05(-0.46%) |
Feb 28, 2017 | 10.85 | 10.90 | 10.75 | 10.90 | 2,322 | -0.10(-0.91%) |
Feb 27, 2017 | 10.55 | 11.00 | 10.50 | 11.00 | 1,067 | +0.25(+2.33%) |
Feb 24, 2017 | 11.15 | 11.25 | 10.55 | 10.75 | 2,167 | -0.30(-2.71%) |
Feb 23, 2017 | 11.25 | 12.30 | 10.99 | 11.05 | 16,166 | -0.25(-2.21%) |
Feb 22, 2017 | 11.10 | 11.30 | 10.75 | 11.30 | 6,594 | +0.40(+3.67%) |
Feb 21, 2017 | 10.60 | 10.99 | 10.60 | 10.90 | 3,333 | +0.30(+2.83%) |
Feb 17, 2017 | 10.60 | 10.60 | 10.60 | 0 | -0.45(-4.07%) | |
Feb 16, 2017 | 11.55 | 11.70 | 11.00 | 11.05 | 10,098 | -0.90(-7.53%) |
Feb 15, 2017 | 12.15 | 12.50 | 11.55 | 11.95 | 7,641 | -0.70(-5.53%) |
Feb 14, 2017 | 11.00 | 13.25 | 10.80 | 12.65 | 41,231 | +1.75(+16.06%) |
Feb 13, 2017 | 10.45 | 10.90 | 10.30 | 10.90 | 6,213 | +0.45(+4.31%) |
Feb 10, 2017 | 10.50 | 10.50 | 10.15 | 10.45 | 2,370 | +0.05(+0.48%) |
Feb 09, 2017 | 10.30 | 10.40 | 10.05 | 10.40 | 2,250 | +0.00(+0.00%) |
Feb 08, 2017 | 10.45 | 10.45 | 10.30 | 10.40 | 3,194 | -0.05(-0.48%) |
Feb 07, 2017 | 10.60 | 10.67 | 10.40 | 10.45 | 1,842 | -0.30(-2.79%) |
Feb 06, 2017 | 10.90 | 11.07 | 10.45 | 10.75 | 3,991 | -0.10(-0.92%) |
Feb 03, 2017 | 11.50 | 11.50 | 10.75 | 10.85 | 8,016 | -1.00(-8.44%) |
Feb 02, 2017 | 11.50 | 11.85 | 11.34 | 11.85 | 2,888 | +0.15(+1.28%) |