Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.87 | 10.87 | 10.44 | 10.46 | 738,711 | -0.42(-3.90%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.72 | 10.88 | 730,298 | -0.09(-0.85%) |
Apr 26, 2017 | 10.74 | 11.14 | 10.65 | 10.98 | 1,020,427 | +0.28(+2.62%) |
Apr 25, 2017 | 11.06 | 11.13 | 10.54 | 10.70 | 1,116,628 | -0.30(-2.70%) |
Apr 24, 2017 | 10.94 | 11.07 | 10.69 | 10.99 | 1,323,661 | +0.26(+2.45%) |
Apr 21, 2017 | 10.68 | 10.77 | 10.46 | 10.73 | 993,721 | +0.03(+0.32%) |
Apr 20, 2017 | 10.40 | 10.95 | 10.40 | 10.70 | 1,270,941 | +0.37(+3.62%) |
Apr 19, 2017 | 10.27 | 10.63 | 10.26 | 10.32 | 947,662 | +0.08(+0.74%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.21 | 10.25 | 1,101,827 | -0.16(-1.55%) |
Apr 17, 2017 | 10.42 | 10.47 | 10.17 | 10.41 | 1,010,589 | +0.06(+0.57%) |
Apr 13, 2017 | 10.67 | 10.74 | 10.32 | 10.35 | 1,672,237 | -0.36(-3.33%) |
Apr 12, 2017 | 10.90 | 11.03 | 10.52 | 10.70 | 2,202,156 | -0.27(-2.47%) |
Apr 11, 2017 | 10.70 | 11.10 | 10.58 | 10.98 | 3,414,170 | +0.28(+2.62%) |
Apr 10, 2017 | 11.32 | 11.37 | 10.49 | 10.70 | 3,640,804 | -0.64(-5.68%) |
Apr 07, 2017 | 11.49 | 11.69 | 11.26 | 11.34 | 2,132,433 | -0.14(-1.18%) |
Apr 06, 2017 | 11.77 | 11.94 | 11.42 | 11.48 | 2,572,956 | -0.19(-1.60%) |
Apr 05, 2017 | 11.98 | 12.20 | 11.59 | 11.66 | 1,271,093 | -0.25(-2.07%) |
Apr 04, 2017 | 12.17 | 12.37 | 11.82 | 11.91 | 1,534,266 | -0.31(-2.50%) |
Apr 03, 2017 | 12.71 | 12.88 | 12.14 | 12.21 | 1,414,178 | -0.46(-3.61%) |
Mar 31, 2017 | 12.99 | 13.11 | 12.66 | 12.67 | 1,140,404 | -0.31(-2.42%) |
Mar 30, 2017 | 12.93 | 13.09 | 12.76 | 12.99 | 978,629 | -0.01(-0.07%) |
Mar 29, 2017 | 12.63 | 13.22 | 12.59 | 13.00 | 1,580,732 | +0.42(+3.30%) |
Mar 28, 2017 | 12.26 | 12.64 | 12.10 | 12.58 | 1,129,665 | +0.28(+2.28%) |
Mar 27, 2017 | 12.23 | 12.55 | 12.20 | 12.30 | 1,053,240 | -0.15(-1.23%) |
Mar 24, 2017 | 12.36 | 12.49 | 12.16 | 12.45 | 1,226,923 | +0.12(+0.96%) |
Mar 23, 2017 | 12.33 | 12.68 | 12.32 | 12.33 | 1,420,255 | +0.08(+0.69%) |
Mar 22, 2017 | 12.03 | 12.27 | 11.88 | 12.25 | 1,560,836 | +0.22(+1.83%) |
Mar 21, 2017 | 12.57 | 12.74 | 11.88 | 12.03 | 2,604,324 | -0.53(-4.25%) |
Mar 20, 2017 | 12.90 | 12.94 | 12.44 | 12.56 | 1,278,058 | -0.34(-2.63%) |
Mar 17, 2017 | 13.00 | 13.06 | 12.68 | 12.90 | 2,344,181 | +0.02(+0.13%) |
Mar 16, 2017 | 12.58 | 12.95 | 12.49 | 12.88 | 2,389,375 | +0.30(+2.36%) |
Mar 15, 2017 | 12.27 | 12.67 | 12.12 | 12.59 | 2,237,311 | +0.33(+2.70%) |
Mar 14, 2017 | 12.45 | 12.45 | 11.99 | 12.26 | 1,977,149 | -0.20(-1.63%) |
Mar 13, 2017 | 12.68 | 12.90 | 12.35 | 12.46 | 2,776,449 | -0.20(-1.61%) |
Mar 10, 2017 | 13.50 | 13.50 | 12.61 | 12.66 | 4,987,668 | -0.62(-4.66%) |
Mar 09, 2017 | 13.86 | 14.31 | 13.17 | 13.28 | 19,052,150 | -6.31(-32.22%) |
Mar 08, 2017 | 19.39 | 19.88 | 19.06 | 19.60 | 4,239,525 | +0.21(+1.08%) |
Mar 07, 2017 | 19.39 | 19.76 | 19.31 | 19.39 | 1,322,452 | -0.14(-0.73%) |
Mar 06, 2017 | 19.25 | 19.63 | 19.14 | 19.53 | 1,200,485 | -0.03(-0.17%) |
Mar 03, 2017 | 19.78 | 20.13 | 19.15 | 19.56 | 1,470,889 | -0.21(-1.06%) |
Mar 02, 2017 | 19.29 | 20.22 | 19.15 | 19.77 | 1,494,567 | +0.54(+2.79%) |
Mar 01, 2017 | 19.38 | 19.88 | 19.14 | 19.24 | 1,489,038 | -0.14(-0.74%) |
Feb 28, 2017 | 19.62 | 19.64 | 18.83 | 19.38 | 1,421,598 | -0.37(-1.87%) |
Feb 27, 2017 | 19.36 | 19.80 | 19.21 | 19.75 | 903,963 | +0.36(+1.86%) |
Feb 24, 2017 | 18.74 | 19.91 | 18.60 | 19.39 | 1,120,852 | +0.67(+3.58%) |
Feb 23, 2017 | 19.16 | 19.41 | 18.69 | 18.72 | 1,438,912 | -0.54(-2.79%) |
Feb 22, 2017 | 19.12 | 19.40 | 18.95 | 19.25 | 805,496 | +0.09(+0.48%) |
Feb 21, 2017 | 19.10 | 19.39 | 18.84 | 19.16 | 939,858 | +0.17(+0.88%) |
Feb 17, 2017 | 18.99 | 18.99 | 18.99 | 0 | +0.31(+1.66%) | |
Feb 16, 2017 | 18.94 | 19.14 | 18.24 | 18.68 | 1,334,716 | -0.27(-1.42%) |
Feb 15, 2017 | 19.07 | 19.31 | 18.53 | 18.95 | 1,109,394 | -0.18(-0.92%) |
Feb 14, 2017 | 18.61 | 19.24 | 18.61 | 19.13 | 807,268 | +0.33(+1.74%) |
Feb 13, 2017 | 19.23 | 19.25 | 18.60 | 18.80 | 1,032,566 | -0.26(-1.36%) |
Feb 10, 2017 | 19.17 | 19.43 | 18.66 | 19.06 | 944,598 | -0.07(-0.35%) |
Feb 09, 2017 | 18.32 | 19.25 | 18.32 | 19.13 | 1,862,621 | +0.77(+4.20%) |
Feb 08, 2017 | 17.34 | 18.50 | 17.12 | 18.36 | 1,365,013 | +0.94(+5.39%) |
Feb 07, 2017 | 18.25 | 18.25 | 17.32 | 17.42 | 1,141,825 | -0.66(-3.66%) |
Feb 06, 2017 | 17.97 | 18.47 | 17.93 | 18.08 | 1,427,010 | +0.06(+0.33%) |
Feb 03, 2017 | 18.24 | 18.24 | 17.49 | 18.02 | 1,309,504 | -0.22(-1.20%) |
Feb 02, 2017 | 18.26 | 18.84 | 17.96 | 18.24 | 2,562,026 | +0.23(+1.26%) |