Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.79 | 11.80 | 11.60 | 11.80 | 1,897 | +0.10(+0.85%) |
Apr 27, 2017 | 11.60 | 12.10 | 11.60 | 11.70 | 1,145 | +0.00(+0.00%) |
Apr 26, 2017 | 11.60 | 12.50 | 11.57 | 11.70 | 3,125 | +0.10(+0.86%) |
Apr 25, 2017 | 11.20 | 11.85 | 11.00 | 11.60 | 3,787 | +0.50(+4.50%) |
Apr 24, 2017 | 11.10 | 11.40 | 11.10 | 11.10 | 1,560 | +0.00(+0.00%) |
Apr 21, 2017 | 12.20 | 12.20 | 11.00 | 11.10 | 7,328 | -0.40(-3.48%) |
Apr 20, 2017 | 11.30 | 12.00 | 11.30 | 11.50 | 1,200 | +0.10(+0.88%) |
Apr 19, 2017 | 11.70 | 11.80 | 11.28 | 11.40 | 6,377 | -0.20(-1.72%) |
Apr 18, 2017 | 12.00 | 12.60 | 11.60 | 11.60 | 1,465 | -0.53(-4.33%) |
Apr 17, 2017 | 12.60 | 12.60 | 11.80 | 12.12 | 3,799 | -0.07(-0.61%) |
Apr 13, 2017 | 11.80 | 12.30 | 11.60 | 12.20 | 9,121 | +0.60(+5.17%) |
Apr 12, 2017 | 12.10 | 12.40 | 11.30 | 11.60 | 5,387 | +0.50(+4.50%) |
Apr 11, 2017 | 11.40 | 11.40 | 11.10 | 11.10 | 2,664 | -0.30(-2.63%) |
Apr 10, 2017 | 11.50 | 11.53 | 10.53 | 11.40 | 5,729 | +0.20(+1.79%) |
Apr 07, 2017 | 11.50 | 11.52 | 11.00 | 11.20 | 4,349 | -0.15(-1.32%) |
Apr 06, 2017 | 13.19 | 13.40 | 9.820 | 11.35 | 31,557 | -1.65(-12.69%) |
Apr 05, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 2,702 | -0.50(-3.70%) |
Apr 04, 2017 | 13.30 | 13.70 | 13.24 | 13.50 | 1,628 | +0.10(+0.75%) |
Apr 03, 2017 | 14.10 | 14.10 | 13.40 | 13.40 | 2,457 | -0.80(-5.63%) |
Mar 31, 2017 | 13.60 | 14.20 | 13.50 | 14.20 | 1,555 | +0.50(+3.65%) |
Mar 30, 2017 | 13.90 | 14.30 | 13.70 | 13.70 | 1,095 | -0.70(-4.86%) |
Mar 29, 2017 | 13.90 | 14.40 | 13.40 | 14.40 | 4,354 | +0.70(+5.11%) |
Mar 28, 2017 | 13.60 | 14.10 | 13.60 | 13.70 | 706 | -0.40(-2.84%) |
Mar 27, 2017 | 14.10 | 14.30 | 13.70 | 14.10 | 650 | +0.30(+2.17%) |
Mar 24, 2017 | 14.40 | 14.57 | 13.60 | 13.80 | 2,038 | -0.50(-3.50%) |
Mar 23, 2017 | 13.94 | 14.70 | 13.72 | 14.30 | 1,915 | +0.50(+3.62%) |
Mar 22, 2017 | 14.45 | 14.90 | 13.80 | 13.80 | 8,507 | -0.20(-1.43%) |
Mar 21, 2017 | 14.50 | 14.50 | 14.00 | 14.00 | 3,595 | -0.20(-1.41%) |
Mar 20, 2017 | 15.00 | 15.50 | 14.20 | 14.20 | 4,390 | -0.80(-5.33%) |
Mar 17, 2017 | 14.00 | 15.00 | 14.00 | 15.00 | 3,721 | +1.20(+8.70%) |
Mar 16, 2017 | 14.50 | 14.50 | 13.80 | 13.80 | 2,021 | -0.40(-2.82%) |
Mar 15, 2017 | 14.00 | 14.50 | 14.00 | 14.20 | 1,908 | +0.10(+0.71%) |
Mar 14, 2017 | 14.50 | 14.80 | 14.00 | 14.10 | 10,668 | -0.30(-2.08%) |
Mar 13, 2017 | 14.90 | 14.90 | 14.20 | 14.40 | 623 | +0.00(+0.00%) |
Mar 10, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 926 | -0.10(-0.69%) |
Mar 09, 2017 | 14.54 | 14.90 | 14.20 | 14.50 | 1,882 | +0.10(+0.69%) |
Mar 08, 2017 | 14.40 | 15.10 | 14.40 | 14.40 | 5,219 | -0.30(-2.04%) |
Mar 07, 2017 | 14.40 | 15.20 | 14.30 | 14.70 | 12,273 | +0.30(+2.08%) |
Mar 06, 2017 | 14.18 | 14.90 | 14.02 | 14.40 | 2,195 | -0.40(-2.70%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.52 | 14.80 | 1,481 | +0.00(+0.00%) |
Mar 02, 2017 | 14.30 | 14.90 | 14.30 | 14.80 | 1,535 | +0.50(+3.50%) |
Mar 01, 2017 | 14.70 | 14.80 | 14.38 | 14.30 | 2,262 | +0.10(+0.70%) |
Feb 28, 2017 | 15.00 | 15.00 | 14.20 | 14.20 | 2,396 | -0.80(-5.33%) |
Feb 27, 2017 | 14.20 | 15.00 | 14.20 | 15.00 | 1,826 | +0.90(+6.38%) |
Feb 24, 2017 | 14.46 | 14.50 | 13.94 | 14.10 | 3,448 | -0.40(-2.76%) |
Feb 23, 2017 | 15.10 | 15.10 | 14.00 | 14.50 | 2,254 | +0.40(+2.84%) |
Feb 22, 2017 | 15.30 | 15.30 | 13.88 | 14.10 | 9,160 | -0.40(-2.76%) |
Feb 21, 2017 | 13.80 | 17.00 | 13.50 | 14.50 | 30,088 | +1.10(+8.21%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.10(+0.75%) | |
Feb 16, 2017 | 13.10 | 13.60 | 13.10 | 13.30 | 3,067 | +0.30(+2.30%) |
Feb 15, 2017 | 13.00 | 13.10 | 13.00 | 13.00 | 1,238 | +0.00(+0.01%) |
Feb 14, 2017 | 13.30 | 13.60 | 13.00 | 13.00 | 1,300 | -0.30(-2.26%) |
Feb 13, 2017 | 13.60 | 13.60 | 13.00 | 13.30 | 3,628 | -0.10(-0.75%) |
Feb 10, 2017 | 13.10 | 13.40 | 13.00 | 13.40 | 797 | +0.30(+2.29%) |
Feb 09, 2017 | 13.20 | 14.10 | 13.10 | 13.10 | 1,926 | -0.40(-2.96%) |
Feb 08, 2017 | 13.40 | 14.10 | 13.00 | 13.50 | 1,977 | -0.40(-2.88%) |
Feb 07, 2017 | 13.40 | 14.20 | 13.10 | 13.90 | 3,745 | +0.50(+3.73%) |
Feb 06, 2017 | 13.30 | 13.40 | 13.00 | 13.40 | 387 | +0.10(+0.75%) |
Feb 03, 2017 | 13.50 | 13.60 | 13.30 | 13.30 | 239 | -0.20(-1.48%) |
Feb 02, 2017 | 13.70 | 13.70 | 13.10 | 13.50 | 1,920 | -0.30(-2.17%) |