Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.32 | 12.59 | 12.21 | 12.36 | 344,150 | +0.04(+0.31%) |
Apr 27, 2017 | 12.44 | 12.51 | 12.25 | 12.32 | 370,975 | -0.11(-0.91%) |
Apr 26, 2017 | 12.63 | 12.67 | 12.38 | 12.44 | 484,036 | -0.23(-1.80%) |
Apr 25, 2017 | 12.74 | 12.82 | 12.51 | 12.67 | 292,499 | +0.00(+0.00%) |
Apr 24, 2017 | 12.78 | 12.83 | 12.44 | 12.67 | 389,413 | +0.08(+0.60%) |
Apr 21, 2017 | 12.97 | 12.97 | 12.44 | 12.59 | 421,815 | -0.30(-2.35%) |
Apr 20, 2017 | 11.68 | 12.93 | 11.57 | 12.89 | 1,095,129 | +1.44(+12.58%) |
Apr 19, 2017 | 11.72 | 11.76 | 11.34 | 11.45 | 380,100 | -0.23(-1.95%) |
Apr 18, 2017 | 11.64 | 11.87 | 11.53 | 11.68 | 313,312 | +0.04(+0.33%) |
Apr 17, 2017 | 11.72 | 11.79 | 11.45 | 11.64 | 230,507 | -0.08(-0.65%) |
Apr 13, 2017 | 11.98 | 11.98 | 11.53 | 11.72 | 292,996 | -0.23(-1.90%) |
Apr 12, 2017 | 11.98 | 12.06 | 11.68 | 11.94 | 312,728 | -0.11(-0.94%) |
Apr 11, 2017 | 11.98 | 12.10 | 11.77 | 12.06 | 219,302 | +0.08(+0.63%) |
Apr 10, 2017 | 11.91 | 12.13 | 11.79 | 11.98 | 337,271 | +0.08(+0.64%) |
Apr 07, 2017 | 11.94 | 11.98 | 11.68 | 11.91 | 317,873 | -0.04(-0.32%) |
Apr 06, 2017 | 11.91 | 12.10 | 11.76 | 11.94 | 314,686 | +0.04(+0.32%) |
Apr 05, 2017 | 12.13 | 12.25 | 11.74 | 11.91 | 278,344 | -0.11(-0.95%) |
Apr 04, 2017 | 11.94 | 12.13 | 11.79 | 12.02 | 179,982 | +0.04(+0.32%) |
Apr 03, 2017 | 11.68 | 11.98 | 11.68 | 11.98 | 103,634 | +0.34(+2.93%) |
Mar 31, 2017 | 11.57 | 11.64 | 11.41 | 11.64 | 152,386 | +0.04(+0.33%) |
Mar 30, 2017 | 11.76 | 11.91 | 11.49 | 11.60 | 125,683 | -0.15(-1.29%) |
Mar 29, 2017 | 11.60 | 11.98 | 11.60 | 11.76 | 122,383 | +0.15(+1.31%) |
Mar 28, 2017 | 11.30 | 11.60 | 11.22 | 11.60 | 139,310 | +0.27(+2.34%) |
Mar 27, 2017 | 10.96 | 11.38 | 10.77 | 11.34 | 145,685 | +0.34(+3.10%) |
Mar 24, 2017 | 11.53 | 11.55 | 10.69 | 11.00 | 342,735 | -0.53(-4.61%) |
Mar 23, 2017 | 11.22 | 11.55 | 10.92 | 11.53 | 181,263 | +0.42(+3.75%) |
Mar 22, 2017 | 10.39 | 11.15 | 10.24 | 11.11 | 578,574 | +0.72(+6.93%) |
Mar 21, 2017 | 11.34 | 11.38 | 10.31 | 10.39 | 703,449 | -0.87(-7.74%) |
Mar 20, 2017 | 11.76 | 11.76 | 11.26 | 11.26 | 218,194 | -0.57(-4.81%) |
Mar 17, 2017 | 13.35 | 13.46 | 11.76 | 11.83 | 1,060,985 | -1.52(-11.36%) |
Mar 16, 2017 | 12.63 | 13.39 | 12.44 | 13.35 | 417,072 | +0.83(+6.67%) |
Mar 15, 2017 | 11.72 | 12.51 | 11.72 | 12.51 | 207,195 | +0.95(+8.20%) |
Mar 14, 2017 | 11.60 | 11.74 | 11.33 | 11.57 | 116,129 | -0.11(-0.97%) |
Mar 13, 2017 | 11.34 | 11.72 | 11.28 | 11.68 | 232,757 | +0.38(+3.36%) |
Mar 10, 2017 | 11.38 | 11.55 | 10.88 | 11.30 | 322,520 | -0.04(-0.33%) |
Mar 09, 2017 | 11.72 | 11.72 | 11.03 | 11.34 | 520,909 | -0.49(-4.17%) |
Mar 08, 2017 | 12.02 | 12.04 | 11.55 | 11.83 | 547,098 | -0.30(-2.50%) |
Mar 07, 2017 | 12.55 | 12.55 | 11.94 | 12.13 | 335,152 | -0.53(-4.19%) |
Mar 06, 2017 | 12.82 | 12.82 | 12.51 | 12.67 | 127,551 | -0.15(-1.18%) |
Mar 03, 2017 | 12.74 | 12.93 | 12.70 | 12.82 | 223,235 | +0.08(+0.59%) |
Mar 02, 2017 | 12.89 | 13.01 | 12.67 | 12.74 | 500,515 | -0.19(-1.47%) |
Mar 01, 2017 | 12.82 | 13.12 | 12.74 | 12.93 | 286,129 | +0.27(+2.10%) |
Feb 28, 2017 | 12.97 | 13.04 | 12.63 | 12.67 | 263,675 | -0.27(-2.05%) |
Feb 27, 2017 | 12.70 | 13.04 | 12.67 | 12.93 | 210,533 | +0.15(+1.19%) |
Feb 24, 2017 | 12.89 | 12.93 | 12.51 | 12.78 | 231,665 | -0.15(-1.17%) |
Feb 23, 2017 | 13.08 | 13.16 | 12.89 | 12.93 | 170,658 | -0.11(-0.87%) |
Feb 22, 2017 | 13.20 | 13.23 | 12.93 | 13.04 | 195,943 | -0.27(-1.99%) |
Feb 21, 2017 | 13.27 | 13.39 | 13.16 | 13.31 | 258,099 | +0.04(+0.29%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 13.16 | 13.42 | 13.12 | 13.35 | 206,356 | +0.11(+0.86%) |
Feb 15, 2017 | 13.42 | 13.46 | 13.16 | 13.23 | 180,274 | -0.23(-1.69%) |
Feb 14, 2017 | 13.95 | 13.95 | 13.20 | 13.46 | 400,654 | -0.46(-3.27%) |
Feb 13, 2017 | 14.22 | 14.56 | 13.88 | 13.92 | 548,727 | -0.35(-2.42%) |
Feb 10, 2017 | 13.38 | 14.30 | 13.27 | 14.26 | 1,927,215 | +1.07(+8.08%) |
Feb 09, 2017 | 12.98 | 13.27 | 12.82 | 13.20 | 640,255 | +0.26(+1.99%) |
Feb 08, 2017 | 12.87 | 12.98 | 12.57 | 12.94 | 399,441 | +0.15(+1.15%) |
Feb 07, 2017 | 12.72 | 12.87 | 12.57 | 12.79 | 340,790 | +0.22(+1.75%) |
Feb 06, 2017 | 12.64 | 12.87 | 12.50 | 12.57 | 415,723 | +0.04(+0.29%) |
Feb 03, 2017 | 12.20 | 12.72 | 12.20 | 12.53 | 502,823 | +0.22(+1.79%) |
Feb 02, 2017 | 12.28 | 12.53 | 12.24 | 12.31 | 585,863 | +0.07(+0.60%) |