Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.34 | 15.24 | 14.31 | 14.98 | 589,066 | +0.45(+3.08%) |
Apr 27, 2017 | 13.86 | 14.61 | 13.86 | 14.54 | 497,332 | +0.63(+4.56%) |
Apr 26, 2017 | 13.72 | 14.06 | 13.58 | 13.90 | 834,897 | -0.23(-1.64%) |
Apr 25, 2017 | 13.72 | 14.21 | 13.72 | 14.13 | 347,323 | +0.49(+3.63%) |
Apr 24, 2017 | 13.68 | 13.90 | 13.50 | 13.64 | 275,928 | +0.08(+0.63%) |
Apr 21, 2017 | 13.69 | 13.76 | 13.51 | 13.55 | 223,718 | -0.08(-0.62%) |
Apr 20, 2017 | 13.27 | 13.85 | 13.27 | 13.64 | 488,100 | +0.40(+3.04%) |
Apr 19, 2017 | 13.18 | 13.28 | 12.83 | 13.24 | 917,921 | +0.08(+0.59%) |
Apr 18, 2017 | 12.85 | 13.21 | 12.61 | 13.16 | 487,299 | +0.17(+1.31%) |
Apr 17, 2017 | 12.84 | 13.06 | 12.74 | 12.99 | 674,297 | +0.20(+1.57%) |
Apr 13, 2017 | 13.05 | 13.34 | 12.71 | 12.79 | 546,672 | -0.21(-1.60%) |
Apr 12, 2017 | 13.14 | 13.29 | 12.83 | 13.00 | 891,256 | -0.34(-2.55%) |
Apr 11, 2017 | 13.32 | 13.83 | 13.27 | 13.34 | 808,864 | -0.02(-0.12%) |
Apr 10, 2017 | 12.94 | 13.52 | 12.71 | 13.35 | 1,192,247 | +0.88(+7.06%) |
Apr 07, 2017 | 12.91 | 12.91 | 12.16 | 12.47 | 945,778 | -0.57(-4.38%) |
Apr 06, 2017 | 13.09 | 13.12 | 12.83 | 13.04 | 561,532 | -0.04(-0.30%) |
Apr 05, 2017 | 13.25 | 13.37 | 13.06 | 13.08 | 875,646 | -0.12(-0.94%) |
Apr 04, 2017 | 13.08 | 13.30 | 13.06 | 13.21 | 355,354 | +0.06(+0.47%) |
Apr 03, 2017 | 13.28 | 13.37 | 13.02 | 13.15 | 478,220 | -0.11(-0.82%) |
Mar 31, 2017 | 12.94 | 13.45 | 12.87 | 13.25 | 687,106 | +0.29(+2.20%) |
Mar 30, 2017 | 12.90 | 13.07 | 12.75 | 12.97 | 321,036 | +0.09(+0.72%) |
Mar 29, 2017 | 12.97 | 12.97 | 12.69 | 12.87 | 227,124 | -0.07(-0.53%) |
Mar 28, 2017 | 12.74 | 13.13 | 12.45 | 12.94 | 277,125 | +0.21(+1.68%) |
Mar 27, 2017 | 12.53 | 12.87 | 12.15 | 12.73 | 378,012 | -0.05(-0.36%) |
Mar 24, 2017 | 13.20 | 13.29 | 12.60 | 12.78 | 367,814 | -0.37(-2.79%) |
Mar 23, 2017 | 12.73 | 13.15 | 12.67 | 13.14 | 1,072,967 | +0.39(+3.06%) |
Mar 22, 2017 | 12.45 | 12.99 | 11.92 | 12.75 | 1,993,554 | -0.11(-0.89%) |
Mar 21, 2017 | 13.14 | 13.25 | 12.77 | 12.87 | 1,280,644 | -0.36(-2.72%) |
Mar 20, 2017 | 12.66 | 13.26 | 12.64 | 13.23 | 814,973 | +0.50(+3.90%) |
Mar 17, 2017 | 12.87 | 12.89 | 12.45 | 12.73 | 665,014 | -0.11(-0.89%) |
Mar 16, 2017 | 12.74 | 12.98 | 12.72 | 12.84 | 502,604 | +0.11(+0.84%) |
Mar 15, 2017 | 12.34 | 12.83 | 12.32 | 12.74 | 1,332,666 | +0.33(+2.65%) |
Mar 14, 2017 | 11.94 | 12.44 | 11.90 | 12.41 | 674,196 | +0.37(+3.05%) |
Mar 13, 2017 | 11.82 | 12.11 | 11.70 | 12.04 | 888,522 | +0.21(+1.81%) |
Mar 10, 2017 | 11.77 | 11.98 | 11.77 | 11.83 | 621,626 | +0.14(+1.18%) |
Mar 09, 2017 | 11.41 | 11.73 | 11.25 | 11.69 | 1,093,747 | +0.08(+0.66%) |
Mar 08, 2017 | 11.46 | 11.62 | 11.42 | 11.61 | 1,138,931 | +0.13(+1.13%) |
Mar 07, 2017 | 11.22 | 11.55 | 11.20 | 11.48 | 660,504 | +0.20(+1.76%) |
Mar 06, 2017 | 11.03 | 11.30 | 10.99 | 11.29 | 518,470 | +0.17(+1.51%) |
Mar 03, 2017 | 10.94 | 11.12 | 10.90 | 11.12 | 353,849 | +0.15(+1.39%) |
Mar 02, 2017 | 10.77 | 10.97 | 10.69 | 10.96 | 742,953 | +0.16(+1.49%) |
Mar 01, 2017 | 10.74 | 10.83 | 10.63 | 10.80 | 303,692 | +0.14(+1.29%) |
Feb 28, 2017 | 10.67 | 10.89 | 10.55 | 10.67 | 517,202 | -0.02(-0.14%) |
Feb 27, 2017 | 10.95 | 10.95 | 10.67 | 10.68 | 566,714 | -0.29(-2.65%) |
Feb 24, 2017 | 11.10 | 11.19 | 10.83 | 10.97 | 659,903 | -0.15(-1.37%) |
Feb 23, 2017 | 11.84 | 11.86 | 11.08 | 11.12 | 817,034 | -0.66(-5.64%) |
Feb 22, 2017 | 11.99 | 11.99 | 11.69 | 11.79 | 955,364 | -0.21(-1.72%) |
Feb 21, 2017 | 11.88 | 12.00 | 11.57 | 12.00 | 1,230,335 | +0.17(+1.42%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.30(+2.58%) | |
Feb 16, 2017 | 11.42 | 11.65 | 11.30 | 11.53 | 658,519 | +0.08(+0.73%) |
Feb 15, 2017 | 11.35 | 11.57 | 11.27 | 11.45 | 756,947 | +0.06(+0.54%) |
Feb 14, 2017 | 11.25 | 11.48 | 11.14 | 11.38 | 786,020 | +0.16(+1.43%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.03 | 11.22 | 849,832 | -0.05(-0.41%) |
Feb 10, 2017 | 10.85 | 11.32 | 10.85 | 11.27 | 701,913 | +0.36(+3.29%) |
Feb 09, 2017 | 10.58 | 10.96 | 10.58 | 10.91 | 577,459 | +0.31(+2.96%) |
Feb 08, 2017 | 10.61 | 10.64 | 10.41 | 10.60 | 749,835 | +0.03(+0.29%) |
Feb 07, 2017 | 10.38 | 10.77 | 10.38 | 10.57 | 1,975,451 | +0.16(+1.54%) |
Feb 06, 2017 | 10.26 | 10.50 | 10.15 | 10.41 | 939,573 | +0.17(+1.64%) |
Feb 03, 2017 | 10.30 | 10.35 | 10.24 | 10.24 | 1,054,010 | +0.00(+0.00%) |
Feb 02, 2017 | 10.35 | 10.35 | 10.19 | 10.24 | 494,055 | -0.12(-1.18%) |