Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.96 | 17.75 | 15.96 | 17.52 | 30,315 | +1.80(+11.45%) |
Apr 27, 2017 | 15.84 | 16.20 | 15.72 | 15.72 | 4,952 | -0.24(-1.50%) |
Apr 26, 2017 | 16.20 | 16.46 | 15.96 | 15.96 | 6,824 | -0.03(-0.16%) |
Apr 25, 2017 | 15.37 | 16.68 | 15.00 | 15.99 | 7,051 | +0.63(+4.07%) |
Apr 24, 2017 | 15.60 | 15.60 | 14.88 | 15.36 | 6,663 | +0.36(+2.40%) |
Apr 21, 2017 | 15.72 | 15.83 | 15.00 | 15.00 | 3,388 | -0.72(-4.58%) |
Apr 20, 2017 | 15.48 | 16.20 | 15.12 | 15.72 | 6,017 | +0.48(+3.15%) |
Apr 19, 2017 | 15.00 | 15.84 | 14.88 | 15.24 | 3,792 | +0.24(+1.60%) |
Apr 18, 2017 | 15.60 | 16.15 | 14.88 | 15.00 | 2,579 | -0.48(-3.10%) |
Apr 17, 2017 | 15.60 | 15.60 | 14.04 | 15.48 | 7,683 | +0.00(+0.00%) |
Apr 13, 2017 | 16.56 | 16.73 | 14.76 | 15.48 | 8,380 | -0.60(-3.73%) |
Apr 12, 2017 | 16.32 | 16.44 | 15.60 | 16.08 | 9,216 | +0.72(+4.69%) |
Apr 11, 2017 | 14.04 | 17.52 | 13.80 | 15.36 | 24,269 | +1.20(+8.47%) |
Apr 10, 2017 | 15.24 | 16.20 | 13.68 | 14.16 | 19,694 | -0.84(-5.60%) |
Apr 07, 2017 | 17.76 | 17.76 | 14.90 | 15.00 | 22,381 | -2.04(-11.97%) |
Apr 06, 2017 | 15.60 | 18.48 | 15.24 | 17.04 | 38,105 | +1.44(+9.23%) |
Apr 05, 2017 | 16.08 | 16.08 | 15.00 | 15.60 | 8,831 | -0.36(-2.26%) |
Apr 04, 2017 | 15.24 | 15.96 | 15.00 | 15.96 | 9,881 | +0.72(+4.72%) |
Apr 03, 2017 | 16.56 | 17.36 | 15.00 | 15.24 | 29,863 | -0.72(-4.51%) |
Mar 31, 2017 | 13.92 | 16.56 | 13.61 | 15.96 | 51,975 | +2.28(+16.66%) |
Mar 30, 2017 | 13.32 | 14.40 | 13.08 | 13.68 | 39,653 | +0.30(+2.25%) |
Mar 29, 2017 | 13.08 | 13.56 | 13.08 | 13.38 | 7,765 | +0.30(+2.29%) |
Mar 28, 2017 | 13.20 | 14.04 | 12.96 | 13.08 | 14,894 | -0.36(-2.68%) |
Mar 27, 2017 | 12.24 | 13.80 | 12.00 | 13.44 | 55,783 | +1.32(+10.89%) |
Mar 24, 2017 | 11.88 | 12.24 | 11.40 | 12.12 | 22,088 | +0.36(+3.06%) |
Mar 23, 2017 | 11.95 | 12.08 | 11.40 | 11.76 | 8,375 | +0.00(+0.00%) |
Mar 22, 2017 | 12.24 | 12.24 | 11.40 | 11.76 | 11,957 | -0.12(-1.01%) |
Mar 21, 2017 | 12.48 | 13.08 | 11.76 | 11.88 | 11,337 | -0.60(-4.81%) |
Mar 20, 2017 | 12.60 | 13.20 | 12.36 | 12.48 | 5,739 | -0.48(-3.70%) |
Mar 17, 2017 | 13.20 | 13.32 | 12.72 | 12.96 | 2,348 | -0.24(-1.82%) |
Mar 16, 2017 | 13.20 | 13.32 | 12.72 | 13.20 | 8,356 | +0.00(+0.00%) |
Mar 15, 2017 | 13.20 | 13.38 | 12.84 | 13.20 | 4,760 | +0.00(+0.00%) |
Mar 14, 2017 | 12.48 | 13.20 | 12.24 | 13.20 | 6,564 | +0.48(+3.77%) |
Mar 13, 2017 | 13.20 | 13.44 | 12.43 | 12.72 | 9,538 | -0.24(-1.85%) |
Mar 10, 2017 | 12.72 | 13.44 | 12.60 | 12.96 | 28,463 | +0.36(+2.86%) |
Mar 09, 2017 | 12.24 | 12.72 | 12.12 | 12.60 | 9,630 | +0.48(+3.96%) |
Mar 08, 2017 | 11.88 | 12.24 | 11.76 | 12.12 | 3,188 | +0.24(+2.02%) |
Mar 07, 2017 | 12.24 | 12.24 | 11.76 | 11.88 | 4,661 | -0.12(-1.00%) |
Mar 06, 2017 | 12.00 | 12.36 | 11.76 | 12.00 | 8,871 | +0.12(+1.00%) |
Mar 03, 2017 | 12.24 | 12.48 | 11.76 | 11.88 | 16,312 | -0.60(-4.80%) |
Mar 02, 2017 | 12.60 | 12.90 | 12.24 | 12.48 | 3,070 | -0.12(-0.94%) |
Mar 01, 2017 | 12.72 | 12.72 | 12.34 | 12.60 | 6,359 | +0.24(+1.93%) |
Feb 28, 2017 | 12.60 | 12.72 | 12.24 | 12.36 | 10,288 | -0.24(-1.90%) |
Feb 27, 2017 | 12.24 | 12.60 | 12.24 | 12.60 | 3,917 | +0.24(+1.94%) |
Feb 24, 2017 | 12.84 | 12.84 | 11.52 | 12.36 | 11,114 | -0.24(-1.90%) |
Feb 23, 2017 | 13.08 | 13.08 | 12.48 | 12.60 | 6,154 | -0.48(-3.67%) |
Feb 22, 2017 | 13.08 | 13.08 | 12.60 | 13.08 | 6,478 | +0.00(+0.00%) |
Feb 21, 2017 | 12.60 | 13.20 | 12.48 | 13.08 | 7,746 | +0.60(+4.81%) |
Feb 17, 2017 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.72 | 12.72 | 12.36 | 12.48 | 3,880 | -0.12(-0.95%) |
Feb 15, 2017 | 12.84 | 12.84 | 12.36 | 12.60 | 8,645 | -0.36(-2.78%) |
Feb 14, 2017 | 13.20 | 13.20 | 12.60 | 12.96 | 13,314 | +0.00(+0.00%) |
Feb 13, 2017 | 12.84 | 13.32 | 12.60 | 12.96 | 18,859 | +0.12(+0.93%) |
Feb 10, 2017 | 12.36 | 13.20 | 12.12 | 12.84 | 29,179 | +0.72(+5.94%) |
Feb 09, 2017 | 11.88 | 12.48 | 11.52 | 12.12 | 5,807 | +0.36(+3.06%) |
Feb 08, 2017 | 11.56 | 12.48 | 11.56 | 11.76 | 24,969 | +0.00(+0.00%) |
Feb 07, 2017 | 11.23 | 11.76 | 11.06 | 11.76 | 4,063 | +0.42(+3.70%) |
Feb 06, 2017 | 11.56 | 11.88 | 11.28 | 11.34 | 5,055 | -0.42(-3.57%) |
Feb 03, 2017 | 11.36 | 11.85 | 11.16 | 11.76 | 5,696 | +0.48(+4.24%) |
Feb 02, 2017 | 11.88 | 11.88 | 11.16 | 11.28 | 8,702 | -0.57(-4.82%) |