Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.55 | 11.15 | 10.40 | 11.00 | 278,004 | +0.45(+4.27%) |
Apr 27, 2017 | 10.85 | 10.85 | 10.50 | 10.55 | 156,030 | -0.25(-2.31%) |
Apr 26, 2017 | 10.55 | 10.95 | 10.50 | 10.80 | 228,343 | +0.20(+1.89%) |
Apr 25, 2017 | 10.75 | 10.90 | 10.60 | 10.60 | 125,035 | -0.10(-0.93%) |
Apr 24, 2017 | 10.55 | 10.95 | 10.50 | 10.70 | 410,406 | +0.20(+1.90%) |
Apr 21, 2017 | 10.55 | 10.62 | 10.35 | 10.50 | 250,082 | -0.15(-1.41%) |
Apr 20, 2017 | 10.50 | 10.85 | 10.50 | 10.65 | 250,645 | +0.15(+1.43%) |
Apr 19, 2017 | 10.25 | 10.55 | 10.10 | 10.50 | 270,414 | +0.30(+2.94%) |
Apr 18, 2017 | 9.750 | 10.20 | 9.750 | 10.20 | 139,744 | +0.35(+3.55%) |
Apr 17, 2017 | 9.650 | 9.950 | 9.550 | 9.850 | 108,241 | +0.10(+1.03%) |
Apr 13, 2017 | 10.40 | 10.40 | 9.750 | 9.750 | 185,122 | -0.70(-6.70%) |
Apr 12, 2017 | 10.55 | 10.60 | 10.40 | 10.45 | 161,412 | -0.15(-1.42%) |
Apr 11, 2017 | 10.50 | 10.70 | 10.25 | 10.60 | 242,453 | +0.00(+0.00%) |
Apr 10, 2017 | 11.05 | 11.05 | 10.55 | 10.60 | 360,545 | -0.40(-3.64%) |
Apr 07, 2017 | 11.35 | 11.60 | 10.90 | 11.00 | 729,785 | -0.60(-5.17%) |
Apr 06, 2017 | 11.40 | 11.65 | 11.30 | 11.60 | 159,224 | +0.20(+1.75%) |
Apr 05, 2017 | 11.55 | 11.68 | 11.35 | 11.40 | 198,847 | -0.05(-0.44%) |
Apr 04, 2017 | 11.35 | 11.55 | 11.30 | 11.45 | 171,037 | +0.10(+0.88%) |
Apr 03, 2017 | 11.55 | 11.60 | 11.20 | 11.35 | 150,372 | -0.15(-1.30%) |
Mar 31, 2017 | 11.35 | 11.60 | 11.35 | 11.50 | 279,500 | +0.10(+0.88%) |
Mar 30, 2017 | 11.25 | 11.50 | 11.20 | 11.40 | 220,258 | +0.10(+0.88%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.15 | 11.30 | 99,374 | +0.00(+0.00%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.25 | 11.30 | 117,755 | -0.25(-2.16%) |
Mar 27, 2017 | 11.00 | 11.65 | 10.95 | 11.55 | 154,908 | +0.40(+3.59%) |
Mar 24, 2017 | 11.20 | 11.50 | 11.00 | 11.15 | 90,170 | -0.05(-0.45%) |
Mar 23, 2017 | 11.15 | 11.45 | 11.15 | 11.20 | 92,209 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.25 | 10.90 | 11.20 | 113,027 | +0.10(+0.90%) |
Mar 21, 2017 | 11.45 | 11.55 | 10.30 | 11.10 | 190,167 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.60 | 11.38 | 11.45 | 173,510 | -0.05(-0.43%) |
Mar 17, 2017 | 11.75 | 11.77 | 11.35 | 11.50 | 453,071 | -0.15(-1.29%) |
Mar 16, 2017 | 11.85 | 11.85 | 11.55 | 11.65 | 184,601 | -0.10(-0.85%) |
Mar 15, 2017 | 11.80 | 11.95 | 11.65 | 11.75 | 413,320 | -0.05(-0.42%) |
Mar 14, 2017 | 11.55 | 11.85 | 11.35 | 11.80 | 353,016 | +0.15(+1.29%) |
Mar 13, 2017 | 11.85 | 12.25 | 11.45 | 11.65 | 298,285 | +0.00(+0.00%) |
Mar 10, 2017 | 12.25 | 12.30 | 11.55 | 11.65 | 305,301 | -0.60(-4.90%) |
Mar 09, 2017 | 12.80 | 12.80 | 12.15 | 12.25 | 121,443 | -0.60(-4.67%) |
Mar 08, 2017 | 14.20 | 14.20 | 12.55 | 12.85 | 381,374 | -1.25(-8.87%) |
Mar 07, 2017 | 14.40 | 14.50 | 14.10 | 14.10 | 106,819 | -0.20(-1.40%) |
Mar 06, 2017 | 14.65 | 14.65 | 14.25 | 14.30 | 52,191 | -0.40(-2.72%) |
Mar 03, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 105,943 | +0.45(+3.16%) |
Mar 02, 2017 | 14.40 | 14.55 | 14.25 | 14.25 | 112,506 | -0.15(-1.04%) |
Mar 01, 2017 | 14.50 | 14.55 | 14.25 | 14.40 | 107,080 | +0.05(+0.35%) |
Feb 28, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 104,058 | -0.15(-1.03%) |
Feb 27, 2017 | 14.95 | 14.95 | 14.32 | 14.50 | 124,802 | -0.30(-2.03%) |
Feb 24, 2017 | 15.00 | 15.00 | 14.65 | 14.80 | 52,638 | -0.20(-1.33%) |
Feb 23, 2017 | 15.10 | 15.30 | 14.70 | 15.00 | 93,883 | +0.05(+0.33%) |
Feb 22, 2017 | 14.80 | 15.10 | 14.75 | 14.95 | 69,847 | +0.10(+0.67%) |
Feb 21, 2017 | 14.65 | 14.95 | 14.50 | 14.85 | 85,207 | +0.35(+2.41%) |
Feb 17, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Feb 16, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 93,873 | -0.35(-2.36%) |
Feb 15, 2017 | 14.55 | 14.80 | 14.55 | 14.80 | 108,678 | +0.05(+0.34%) |
Feb 14, 2017 | 14.10 | 14.75 | 14.10 | 14.75 | 140,930 | +0.70(+4.98%) |
Feb 13, 2017 | 13.90 | 14.10 | 13.60 | 14.05 | 90,357 | +0.05(+0.36%) |
Feb 10, 2017 | 13.50 | 14.20 | 13.50 | 14.00 | 162,832 | +0.50(+3.70%) |
Feb 09, 2017 | 13.35 | 13.55 | 13.28 | 13.50 | 80,960 | +0.25(+1.89%) |
Feb 08, 2017 | 13.45 | 13.45 | 13.10 | 13.25 | 103,860 | -0.15(-1.12%) |
Feb 07, 2017 | 13.30 | 13.60 | 13.20 | 13.40 | 131,257 | +0.20(+1.52%) |
Feb 06, 2017 | 13.05 | 13.40 | 13.00 | 13.20 | 90,485 | +0.15(+1.15%) |
Feb 03, 2017 | 13.35 | 13.35 | 13.00 | 13.05 | 102,951 | -0.15(-1.14%) |
Feb 02, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 81,551 | -0.10(-0.75%) |