Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.15 | 12.34 | 11.88 | 11.99 | 680,036 | -0.16(-1.32%) |
Apr 27, 2017 | 12.35 | 12.35 | 12.05 | 12.15 | 827,981 | -0.18(-1.46%) |
Apr 26, 2017 | 11.70 | 12.49 | 11.67 | 12.33 | 2,121,286 | +0.65(+5.57%) |
Apr 25, 2017 | 11.62 | 11.89 | 11.59 | 11.68 | 1,063,546 | +0.11(+0.95%) |
Apr 24, 2017 | 11.47 | 11.75 | 11.37 | 11.57 | 1,136,688 | +0.20(+1.76%) |
Apr 21, 2017 | 11.70 | 11.79 | 11.34 | 11.37 | 1,450,435 | -0.35(-2.99%) |
Apr 20, 2017 | 11.89 | 11.95 | 11.71 | 11.72 | 886,075 | -0.15(-1.26%) |
Apr 19, 2017 | 12.06 | 12.12 | 11.85 | 11.87 | 1,300,104 | -0.17(-1.41%) |
Apr 18, 2017 | 12.16 | 12.18 | 11.83 | 12.04 | 1,317,048 | -0.16(-1.31%) |
Apr 17, 2017 | 12.68 | 12.78 | 12.18 | 12.20 | 1,049,523 | -0.49(-3.86%) |
Apr 13, 2017 | 12.68 | 12.79 | 12.44 | 12.69 | 1,601,122 | +0.01(+0.08%) |
Apr 12, 2017 | 12.67 | 12.87 | 12.48 | 12.68 | 829,244 | +0.02(+0.16%) |
Apr 11, 2017 | 13.00 | 13.00 | 12.60 | 12.66 | 1,971,597 | -0.41(-3.14%) |
Apr 10, 2017 | 13.88 | 13.88 | 12.91 | 13.07 | 2,992,042 | -0.68(-4.95%) |
Apr 07, 2017 | 12.10 | 13.90 | 12.10 | 13.75 | 6,412,488 | +1.76(+14.68%) |
Apr 06, 2017 | 11.92 | 12.23 | 11.83 | 11.99 | 1,090,108 | +0.07(+0.59%) |
Apr 05, 2017 | 12.64 | 12.84 | 11.91 | 11.92 | 1,661,988 | -0.72(-5.70%) |
Apr 04, 2017 | 12.39 | 12.72 | 12.36 | 12.64 | 2,139,675 | +0.25(+2.02%) |
Apr 03, 2017 | 12.52 | 12.55 | 12.20 | 12.39 | 1,829,986 | -0.16(-1.27%) |
Mar 31, 2017 | 13.15 | 13.27 | 12.54 | 12.55 | 3,188,461 | -0.27(-2.11%) |
Mar 30, 2017 | 13.80 | 13.90 | 12.74 | 12.82 | 3,194,203 | -0.97(-7.03%) |
Mar 29, 2017 | 13.63 | 14.21 | 13.51 | 13.79 | 5,245,361 | -0.44(-3.09%) |
Mar 28, 2017 | 14.80 | 14.84 | 14.13 | 14.23 | 1,775,469 | -0.67(-4.50%) |
Mar 27, 2017 | 14.86 | 15.07 | 14.71 | 14.90 | 979,819 | +0.01(+0.07%) |
Mar 24, 2017 | 14.84 | 15.09 | 14.75 | 14.89 | 495,922 | +0.05(+0.34%) |
Mar 23, 2017 | 14.95 | 15.13 | 14.75 | 14.84 | 709,633 | -0.11(-0.74%) |
Mar 22, 2017 | 15.10 | 15.16 | 14.69 | 14.95 | 906,705 | -0.15(-0.99%) |
Mar 21, 2017 | 15.75 | 16.05 | 14.96 | 15.10 | 971,361 | -0.64(-4.10%) |
Mar 20, 2017 | 15.77 | 15.94 | 15.72 | 15.74 | 905,415 | -0.04(-0.22%) |
Mar 17, 2017 | 16.06 | 16.09 | 15.69 | 15.78 | 1,675,711 | -0.33(-2.05%) |
Mar 16, 2017 | 16.15 | 16.29 | 15.91 | 16.11 | 732,593 | -0.05(-0.31%) |
Mar 15, 2017 | 15.74 | 16.20 | 15.60 | 16.16 | 895,265 | +0.45(+2.86%) |
Mar 14, 2017 | 15.81 | 15.89 | 15.51 | 15.71 | 581,681 | -0.20(-1.26%) |
Mar 13, 2017 | 15.72 | 16.01 | 15.72 | 15.91 | 816,393 | +0.18(+1.14%) |
Mar 10, 2017 | 15.58 | 15.75 | 15.48 | 15.73 | 713,062 | +0.23(+1.48%) |
Mar 09, 2017 | 15.51 | 15.77 | 15.38 | 15.50 | 1,149,259 | +0.02(+0.13%) |
Mar 08, 2017 | 15.24 | 15.74 | 15.24 | 15.48 | 1,306,253 | +0.30(+1.98%) |
Mar 07, 2017 | 15.31 | 15.56 | 14.96 | 15.18 | 1,293,660 | -0.32(-2.06%) |
Mar 06, 2017 | 15.91 | 16.01 | 15.45 | 15.50 | 1,078,589 | -0.46(-2.88%) |
Mar 03, 2017 | 15.84 | 16.14 | 15.71 | 15.96 | 1,346,379 | +0.09(+0.57%) |
Mar 02, 2017 | 16.14 | 16.40 | 15.84 | 15.87 | 1,649,640 | -0.30(-1.86%) |
Mar 01, 2017 | 16.44 | 16.65 | 16.15 | 16.17 | 956,041 | -0.22(-1.34%) |
Feb 28, 2017 | 16.52 | 16.54 | 16.18 | 16.39 | 1,597,332 | -0.18(-1.12%) |
Feb 27, 2017 | 16.22 | 16.58 | 16.03 | 16.57 | 1,796,124 | +0.25(+1.56%) |
Feb 24, 2017 | 16.63 | 16.73 | 16.18 | 16.32 | 1,757,595 | -0.51(-3.03%) |
Feb 23, 2017 | 17.16 | 17.30 | 16.73 | 16.83 | 1,505,071 | -0.42(-2.43%) |
Feb 22, 2017 | 17.85 | 17.86 | 16.55 | 17.25 | 4,912,130 | +1.48(+9.38%) |
Feb 21, 2017 | 16.31 | 16.60 | 15.64 | 15.77 | 3,487,201 | -0.70(-4.25%) |
Feb 17, 2017 | 16.47 | 16.47 | 16.47 | 0 | -0.38(-2.26%) | |
Feb 16, 2017 | 16.81 | 16.93 | 16.57 | 16.85 | 985,038 | +0.10(+0.60%) |
Feb 15, 2017 | 16.66 | 16.94 | 16.60 | 16.75 | 1,303,296 | +0.07(+0.42%) |
Feb 14, 2017 | 16.44 | 16.80 | 16.05 | 16.68 | 2,199,769 | -0.32(-1.88%) |
Feb 13, 2017 | 16.72 | 17.06 | 16.57 | 17.00 | 1,132,113 | +0.41(+2.47%) |
Feb 10, 2017 | 16.87 | 16.89 | 16.45 | 16.59 | 1,882,567 | -0.38(-2.24%) |
Feb 09, 2017 | 17.07 | 17.39 | 16.95 | 16.97 | 1,282,437 | -0.12(-0.70%) |
Feb 08, 2017 | 16.90 | 17.57 | 16.58 | 17.09 | 1,953,683 | +0.04(+0.23%) |
Feb 07, 2017 | 18.09 | 18.09 | 16.86 | 17.05 | 2,165,892 | -0.96(-5.33%) |
Feb 06, 2017 | 18.05 | 18.28 | 17.81 | 18.01 | 1,009,448 | -0.17(-0.94%) |
Feb 03, 2017 | 18.06 | 18.40 | 17.87 | 18.18 | 751,032 | +0.21(+1.17%) |
Feb 02, 2017 | 17.87 | 18.25 | 17.65 | 17.97 | 907,996 | +0.08(+0.45%) |