Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.58 | 12.03 | 10.56 | 11.90 | 1,299 | -0.10(-0.80%) |
Apr 27, 2017 | 11.93 | 12.42 | 11.92 | 12.00 | 1,819 | -0.07(-0.61%) |
Apr 26, 2017 | 11.47 | 12.16 | 11.47 | 12.07 | 1,432 | +0.53(+4.63%) |
Apr 25, 2017 | 11.52 | 11.71 | 10.88 | 11.54 | 1,904 | +0.34(+3.03%) |
Apr 24, 2017 | 11.84 | 11.84 | 10.88 | 11.20 | 1,454 | -0.80(-6.67%) |
Apr 21, 2017 | 11.79 | 12.00 | 10.56 | 12.00 | 1,585 | +0.72(+6.35%) |
Apr 20, 2017 | 11.52 | 12.10 | 11.14 | 11.28 | 2,345 | -0.24(-2.06%) |
Apr 19, 2017 | 12.42 | 12.45 | 11.52 | 11.52 | 1,525 | -0.86(-6.98%) |
Apr 18, 2017 | 12.95 | 14.23 | 11.68 | 12.38 | 11,351 | +2.59(+26.47%) |
Apr 17, 2017 | 11.20 | 11.20 | 9.792 | 9.792 | 5,259 | -1.08(-9.97%) |
Apr 13, 2017 | 10.88 | 10.88 | 9.840 | 10.88 | 1,065 | -0.00(-0.03%) |
Apr 12, 2017 | 10.88 | 10.88 | 9.920 | 10.88 | 3,255 | +0.00(+0.00%) |
Apr 11, 2017 | 12.00 | 12.00 | 10.35 | 10.88 | 2,134 | -0.58(-5.03%) |
Apr 10, 2017 | 11.46 | 11.52 | 11.46 | 11.46 | 150 | -0.06(-0.56%) |
Apr 07, 2017 | 11.52 | 11.66 | 10.40 | 11.52 | 3,902 | -0.48(-4.00%) |
Apr 06, 2017 | 11.92 | 12.16 | 11.20 | 12.00 | 1,834 | -0.16(-1.32%) |
Apr 05, 2017 | 11.68 | 12.48 | 11.68 | 12.16 | 292 | -0.00(-0.03%) |
Apr 04, 2017 | 12.48 | 12.48 | 11.68 | 12.16 | 1,005 | +0.32(+2.73%) |
Apr 03, 2017 | 11.20 | 12.48 | 11.20 | 11.84 | 6,526 | -0.64(-5.13%) |
Mar 31, 2017 | 11.52 | 12.80 | 10.27 | 12.48 | 5,405 | +0.95(+8.27%) |
Mar 30, 2017 | 11.94 | 12.42 | 10.88 | 11.53 | 6,523 | -0.63(-5.21%) |
Mar 29, 2017 | 12.32 | 12.96 | 11.94 | 12.16 | 1,862 | -0.90(-6.86%) |
Mar 28, 2017 | 12.31 | 13.28 | 12.18 | 13.06 | 4,281 | +0.74(+5.97%) |
Mar 27, 2017 | 13.12 | 13.12 | 11.28 | 12.32 | 7,869 | -1.20(-8.88%) |
Mar 24, 2017 | 15.00 | 15.00 | 12.54 | 13.52 | 5,878 | -1.15(-7.83%) |
Mar 23, 2017 | 12.80 | 14.67 | 11.84 | 14.67 | 3,846 | +1.23(+9.14%) |
Mar 22, 2017 | 14.72 | 15.36 | 11.13 | 13.44 | 3,241 | -1.92(-12.50%) |
Mar 21, 2017 | 15.67 | 15.97 | 15.04 | 15.36 | 551 | -0.62(-3.90%) |
Mar 20, 2017 | 15.68 | 15.98 | 15.68 | 15.98 | 390 | +0.28(+1.77%) |
Mar 17, 2017 | 16.03 | 16.03 | 15.68 | 15.71 | 1,598 | +0.03(+0.16%) |
Mar 16, 2017 | 16.00 | 16.00 | 15.68 | 15.68 | 43 | -0.16(-1.01%) |
Mar 15, 2017 | 16.00 | 16.00 | 15.84 | 15.84 | 596 | +0.00(+0.00%) |
Mar 14, 2017 | 15.36 | 15.84 | 15.36 | 15.84 | 65 | +0.48(+3.13%) |
Mar 13, 2017 | 15.04 | 15.84 | 14.72 | 15.36 | 1,713 | +0.32(+2.13%) |
Mar 10, 2017 | 15.09 | 15.68 | 15.04 | 15.04 | 143 | -0.32(-2.08%) |
Mar 09, 2017 | 14.91 | 15.36 | 14.72 | 15.36 | 459 | +0.32(+2.15%) |
Mar 08, 2017 | 14.72 | 15.04 | 14.40 | 15.04 | 623 | +0.00(+0.00%) |
Mar 07, 2017 | 14.72 | 15.36 | 13.31 | 15.04 | 2,010 | -0.48(-3.09%) |
Mar 06, 2017 | 15.93 | 15.93 | 14.88 | 15.52 | 1,113 | +0.12(+0.81%) |
Mar 03, 2017 | 15.59 | 16.00 | 14.72 | 15.39 | 752 | -0.60(-3.78%) |
Mar 02, 2017 | 16.19 | 16.19 | 15.68 | 16.00 | 468 | +0.06(+0.38%) |
Mar 01, 2017 | 15.94 | 16.00 | 15.68 | 15.94 | 717 | +0.26(+1.63%) |
Feb 28, 2017 | 16.00 | 16.00 | 15.52 | 15.68 | 1,352 | -0.32(-2.00%) |
Feb 27, 2017 | 15.61 | 16.00 | 15.36 | 16.00 | 618 | +0.32(+2.04%) |
Feb 24, 2017 | 15.35 | 15.68 | 15.04 | 15.68 | 2,019 | +0.64(+4.26%) |
Feb 23, 2017 | 15.04 | 15.35 | 15.04 | 15.04 | 1,190 | +0.00(+0.02%) |
Feb 22, 2017 | 14.43 | 15.04 | 14.18 | 15.04 | 2,358 | +0.57(+3.96%) |
Feb 21, 2017 | 15.36 | 15.36 | 14.46 | 14.46 | 3,775 | -0.88(-5.74%) |
Feb 17, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 15.67 | 15.67 | 15.04 | 15.34 | 1,302 | -0.34(-2.16%) |
Feb 15, 2017 | 16.00 | 16.00 | 14.12 | 15.68 | 3,215 | +0.00(+0.02%) |
Feb 14, 2017 | 16.32 | 16.32 | 15.39 | 15.68 | 839 | -0.64(-3.92%) |
Feb 13, 2017 | 15.68 | 16.32 | 15.68 | 16.32 | 1,036 | +0.32(+1.98%) |
Feb 10, 2017 | 15.84 | 16.00 | 15.68 | 16.00 | 3,263 | +0.32(+2.04%) |
Feb 09, 2017 | 16.00 | 16.64 | 15.36 | 15.68 | 3,250 | -0.61(-3.77%) |
Feb 08, 2017 | 16.64 | 17.28 | 15.68 | 16.29 | 3,297 | -0.66(-3.91%) |
Feb 07, 2017 | 16.61 | 16.96 | 16.00 | 16.96 | 3,280 | +1.04(+6.56%) |
Feb 06, 2017 | 15.68 | 16.00 | 15.68 | 15.91 | 1,802 | +0.87(+5.81%) |
Feb 03, 2017 | 15.36 | 15.64 | 15.04 | 15.04 | 958 | -0.80(-5.05%) |
Feb 02, 2017 | 16.00 | 16.00 | 15.04 | 15.84 | 2,294 | -0.16(-1.00%) |