Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.87 | 16.37 | 14.11 | 14.45 | 1,094,884 | +1.43(+10.94%) |
Apr 27, 2017 | 12.88 | 13.13 | 12.73 | 13.03 | 309,317 | +0.20(+1.53%) |
Apr 26, 2017 | 12.39 | 12.88 | 12.39 | 12.83 | 292,769 | +0.44(+3.57%) |
Apr 25, 2017 | 12.44 | 12.93 | 12.39 | 12.39 | 259,237 | +0.10(+0.80%) |
Apr 24, 2017 | 12.19 | 12.34 | 12.09 | 12.29 | 194,764 | +0.29(+2.46%) |
Apr 21, 2017 | 12.09 | 12.19 | 11.80 | 11.99 | 243,768 | -0.10(-0.81%) |
Apr 20, 2017 | 12.09 | 12.44 | 12.02 | 12.09 | 287,219 | +0.15(+1.23%) |
Apr 19, 2017 | 11.90 | 12.24 | 11.85 | 11.95 | 263,957 | +0.05(+0.41%) |
Apr 18, 2017 | 11.40 | 11.90 | 11.31 | 11.90 | 311,100 | +0.39(+3.42%) |
Apr 17, 2017 | 10.47 | 11.50 | 10.47 | 11.50 | 452,731 | +1.18(+11.43%) |
Apr 13, 2017 | 10.47 | 10.57 | 10.32 | 10.32 | 155,355 | -0.20(-1.87%) |
Apr 12, 2017 | 10.47 | 10.72 | 10.32 | 10.52 | 169,126 | +0.10(+0.94%) |
Apr 11, 2017 | 10.23 | 10.57 | 10.13 | 10.42 | 205,442 | +0.20(+1.92%) |
Apr 10, 2017 | 10.27 | 10.47 | 10.03 | 10.23 | 342,168 | +0.00(+0.00%) |
Apr 07, 2017 | 10.32 | 10.42 | 10.13 | 10.23 | 375,012 | -0.15(-1.42%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.32 | 10.37 | 294,444 | -0.05(-0.47%) |
Apr 05, 2017 | 10.77 | 10.86 | 10.32 | 10.42 | 600,501 | -0.20(-1.85%) |
Apr 04, 2017 | 11.11 | 11.26 | 10.62 | 10.62 | 439,391 | -0.54(-4.85%) |
Apr 03, 2017 | 11.70 | 11.90 | 11.01 | 11.16 | 387,886 | -0.54(-4.62%) |
Mar 31, 2017 | 11.65 | 11.85 | 11.50 | 11.70 | 251,315 | +0.05(+0.42%) |
Mar 30, 2017 | 11.60 | 11.80 | 11.40 | 11.65 | 203,685 | +0.06(+0.53%) |
Mar 29, 2017 | 11.29 | 11.79 | 11.29 | 11.59 | 187,940 | +0.25(+2.16%) |
Mar 28, 2017 | 11.54 | 11.64 | 11.25 | 11.34 | 402,558 | -0.25(-2.12%) |
Mar 27, 2017 | 10.75 | 11.64 | 10.75 | 11.59 | 284,682 | +0.59(+5.36%) |
Mar 24, 2017 | 11.29 | 11.54 | 10.98 | 11.00 | 270,835 | -0.25(-2.18%) |
Mar 23, 2017 | 11.39 | 11.49 | 11.15 | 11.25 | 248,818 | -0.10(-0.87%) |
Mar 22, 2017 | 11.69 | 11.74 | 11.34 | 11.34 | 213,621 | -0.39(-3.35%) |
Mar 21, 2017 | 11.98 | 12.32 | 11.54 | 11.74 | 206,314 | -0.15(-1.24%) |
Mar 20, 2017 | 12.28 | 12.28 | 11.79 | 11.88 | 185,264 | -0.39(-3.20%) |
Mar 17, 2017 | 11.88 | 12.47 | 11.83 | 12.28 | 678,059 | +0.34(+2.88%) |
Mar 16, 2017 | 11.64 | 11.98 | 11.64 | 11.93 | 181,085 | +0.29(+2.53%) |
Mar 15, 2017 | 11.39 | 11.74 | 11.39 | 11.64 | 174,968 | +0.29(+2.60%) |
Mar 14, 2017 | 11.54 | 11.59 | 11.05 | 11.34 | 289,682 | -0.29(-2.53%) |
Mar 13, 2017 | 11.44 | 11.69 | 11.39 | 11.64 | 127,253 | +0.15(+1.28%) |
Mar 10, 2017 | 11.39 | 11.59 | 11.29 | 11.49 | 129,022 | +0.10(+0.86%) |
Mar 09, 2017 | 11.29 | 11.59 | 11.29 | 11.39 | 119,914 | +0.10(+0.87%) |
Mar 08, 2017 | 11.54 | 11.64 | 11.20 | 11.29 | 206,511 | -0.20(-1.71%) |
Mar 07, 2017 | 11.64 | 11.64 | 11.34 | 11.49 | 187,814 | -0.20(-1.68%) |
Mar 06, 2017 | 11.64 | 11.79 | 11.49 | 11.69 | 127,272 | -0.05(-0.42%) |
Mar 03, 2017 | 11.83 | 12.03 | 11.59 | 11.74 | 154,120 | -0.10(-0.83%) |
Mar 02, 2017 | 11.98 | 12.03 | 11.74 | 11.83 | 111,122 | -0.20(-1.63%) |
Mar 01, 2017 | 12.08 | 12.18 | 11.93 | 12.03 | 250,820 | +0.15(+1.24%) |
Feb 28, 2017 | 11.88 | 12.18 | 11.64 | 11.88 | 184,345 | -0.05(-0.41%) |
Feb 27, 2017 | 11.88 | 12.13 | 11.76 | 11.93 | 185,546 | -0.05(-0.41%) |
Feb 24, 2017 | 11.83 | 11.98 | 11.79 | 11.98 | 103,320 | +0.05(+0.41%) |
Feb 23, 2017 | 12.13 | 12.13 | 11.74 | 11.93 | 144,068 | -0.15(-1.22%) |
Feb 22, 2017 | 11.98 | 12.20 | 11.83 | 12.08 | 182,884 | +0.00(+0.00%) |
Feb 21, 2017 | 11.98 | 12.13 | 11.93 | 12.08 | 101,766 | +0.25(+2.08%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | -0.10(-0.82%) | |
Feb 16, 2017 | 12.08 | 12.08 | 11.74 | 11.93 | 195,812 | -0.15(-1.22%) |
Feb 15, 2017 | 12.03 | 12.23 | 11.93 | 12.08 | 126,948 | -0.05(-0.40%) |
Feb 14, 2017 | 11.59 | 12.47 | 11.59 | 12.13 | 352,115 | +0.49(+4.22%) |
Feb 13, 2017 | 11.44 | 11.93 | 11.37 | 11.64 | 380,626 | +0.20(+1.72%) |
Feb 10, 2017 | 11.15 | 11.44 | 10.95 | 11.44 | 602,229 | +0.34(+3.10%) |
Feb 09, 2017 | 10.26 | 11.54 | 9.723 | 11.10 | 667,632 | -0.20(-1.74%) |
Feb 08, 2017 | 11.05 | 11.44 | 10.95 | 11.29 | 266,845 | +0.25(+2.22%) |
Feb 07, 2017 | 11.29 | 11.64 | 11.05 | 11.05 | 174,179 | -0.20(-1.75%) |
Feb 06, 2017 | 11.29 | 11.49 | 11.15 | 11.25 | 172,179 | -0.05(-0.43%) |
Feb 03, 2017 | 11.05 | 11.34 | 10.90 | 11.29 | 268,021 | +0.34(+3.14%) |
Feb 02, 2017 | 11.00 | 11.20 | 10.84 | 10.95 | 204,069 | -0.05(-0.45%) |