Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.77 | 10.88 | 10.60 | 10.87 | 1,618,366 | +0.08(+0.72%) |
Apr 27, 2017 | 10.95 | 11.09 | 10.66 | 10.79 | 1,041,653 | -0.15(-1.34%) |
Apr 26, 2017 | 10.73 | 11.09 | 10.70 | 10.94 | 1,077,537 | +0.20(+1.85%) |
Apr 25, 2017 | 10.64 | 10.82 | 10.55 | 10.74 | 1,240,812 | +0.17(+1.64%) |
Apr 24, 2017 | 10.55 | 10.69 | 10.33 | 10.57 | 1,839,902 | +0.17(+1.66%) |
Apr 21, 2017 | 10.53 | 10.63 | 10.13 | 10.39 | 3,382,255 | -0.14(-1.31%) |
Apr 20, 2017 | 10.35 | 10.70 | 10.31 | 10.53 | 2,207,316 | +0.22(+2.10%) |
Apr 19, 2017 | 10.03 | 10.38 | 10.03 | 10.32 | 1,582,880 | +0.27(+2.67%) |
Apr 18, 2017 | 9.667 | 10.06 | 9.667 | 10.05 | 1,304,759 | +0.27(+2.74%) |
Apr 17, 2017 | 9.719 | 9.883 | 9.598 | 9.780 | 1,164,881 | +0.09(+0.89%) |
Apr 13, 2017 | 9.831 | 9.840 | 9.537 | 9.693 | 1,226,266 | -0.16(-1.67%) |
Apr 12, 2017 | 9.918 | 9.961 | 9.728 | 9.857 | 1,323,567 | -0.10(-0.96%) |
Apr 11, 2017 | 10.25 | 10.32 | 9.883 | 9.953 | 1,219,204 | -0.29(-2.79%) |
Apr 10, 2017 | 10.24 | 10.59 | 10.16 | 10.24 | 963,194 | +0.05(+0.51%) |
Apr 07, 2017 | 10.14 | 10.26 | 9.883 | 10.19 | 1,927,500 | -0.03(-0.34%) |
Apr 06, 2017 | 9.987 | 10.33 | 9.918 | 10.22 | 1,933,073 | +0.24(+2.43%) |
Apr 05, 2017 | 9.745 | 10.13 | 9.684 | 9.978 | 3,471,131 | +0.28(+2.85%) |
Apr 04, 2017 | 10.06 | 10.06 | 9.650 | 9.702 | 1,894,901 | -0.35(-3.44%) |
Apr 03, 2017 | 10.44 | 10.63 | 10.03 | 10.05 | 1,527,343 | -0.42(-4.05%) |
Mar 31, 2017 | 10.11 | 10.51 | 10.11 | 10.47 | 1,581,267 | +0.31(+3.06%) |
Mar 30, 2017 | 10.13 | 10.27 | 9.935 | 10.16 | 1,307,499 | -0.10(-1.01%) |
Mar 29, 2017 | 10.05 | 10.48 | 10.00 | 10.26 | 1,427,821 | +0.26(+2.59%) |
Mar 28, 2017 | 9.788 | 10.02 | 9.535 | 10.00 | 2,365,243 | +0.19(+1.94%) |
Mar 27, 2017 | 10.08 | 10.10 | 9.702 | 9.814 | 1,891,657 | -0.32(-3.16%) |
Mar 24, 2017 | 10.24 | 10.37 | 10.11 | 10.13 | 1,197,254 | -0.03(-0.34%) |
Mar 23, 2017 | 9.978 | 10.29 | 9.978 | 10.17 | 2,008,095 | +0.13(+1.29%) |
Mar 22, 2017 | 10.54 | 10.54 | 9.883 | 10.04 | 2,215,186 | -0.53(-4.99%) |
Mar 21, 2017 | 11.16 | 11.20 | 10.56 | 10.57 | 1,608,953 | -0.51(-4.61%) |
Mar 20, 2017 | 11.83 | 11.89 | 11.04 | 11.08 | 1,470,685 | -0.73(-6.15%) |
Mar 17, 2017 | 11.72 | 11.98 | 11.68 | 11.80 | 4,886,286 | +0.08(+0.66%) |
Mar 16, 2017 | 11.87 | 11.93 | 11.49 | 11.73 | 2,060,148 | -0.16(-1.38%) |
Mar 15, 2017 | 11.85 | 11.98 | 11.63 | 11.89 | 1,296,470 | +0.08(+0.66%) |
Mar 14, 2017 | 11.66 | 11.92 | 11.36 | 11.81 | 1,927,929 | +0.10(+0.81%) |
Mar 13, 2017 | 12.19 | 12.40 | 11.68 | 11.72 | 2,354,614 | -0.51(-4.17%) |
Mar 10, 2017 | 12.70 | 12.82 | 12.11 | 12.23 | 1,784,700 | -0.35(-2.82%) |
Mar 09, 2017 | 12.88 | 12.88 | 12.44 | 12.58 | 1,756,317 | -0.28(-2.15%) |
Mar 08, 2017 | 12.89 | 13.29 | 12.80 | 12.86 | 1,969,606 | +0.00(+0.00%) |
Mar 07, 2017 | 13.37 | 13.40 | 12.81 | 12.86 | 2,348,028 | -0.46(-3.44%) |
Mar 06, 2017 | 15.04 | 15.05 | 13.31 | 13.32 | 3,635,207 | -1.84(-12.15%) |
Mar 03, 2017 | 15.35 | 15.61 | 15.06 | 15.16 | 1,665,954 | -0.16(-1.07%) |
Mar 02, 2017 | 14.89 | 15.53 | 14.86 | 15.32 | 3,121,317 | +0.39(+2.61%) |
Mar 01, 2017 | 14.59 | 15.19 | 14.56 | 14.93 | 3,920,975 | +0.43(+2.98%) |
Feb 28, 2017 | 15.99 | 16.01 | 14.31 | 14.50 | 3,383,873 | -1.15(-7.35%) |
Feb 27, 2017 | 15.59 | 15.81 | 15.54 | 15.65 | 1,458,989 | -0.03(-0.17%) |
Feb 24, 2017 | 15.73 | 15.75 | 15.14 | 15.68 | 1,295,174 | -0.12(-0.77%) |
Feb 23, 2017 | 15.54 | 15.87 | 15.45 | 15.80 | 1,385,196 | +0.26(+1.67%) |
Feb 22, 2017 | 15.78 | 15.78 | 15.32 | 15.54 | 1,331,078 | -0.27(-1.70%) |
Feb 21, 2017 | 15.21 | 15.82 | 15.13 | 15.81 | 1,117,655 | +0.61(+3.98%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.07(+0.46%) | |
Feb 16, 2017 | 15.01 | 15.13 | 14.86 | 15.13 | 793,837 | +0.13(+0.86%) |
Feb 15, 2017 | 15.50 | 15.56 | 14.99 | 15.00 | 1,121,285 | -0.53(-3.40%) |
Feb 14, 2017 | 15.43 | 15.59 | 15.36 | 15.53 | 753,156 | +0.03(+0.17%) |
Feb 13, 2017 | 15.46 | 15.52 | 15.24 | 15.50 | 672,684 | +0.22(+1.47%) |
Feb 10, 2017 | 15.43 | 15.54 | 15.24 | 15.28 | 1,279,447 | -0.18(-1.17%) |
Feb 09, 2017 | 15.03 | 15.55 | 15.09 | 15.46 | 1,307,137 | +0.43(+2.85%) |
Feb 08, 2017 | 14.89 | 15.04 | 14.57 | 15.03 | 939,374 | +0.10(+0.69%) |
Feb 07, 2017 | 14.86 | 15.01 | 14.82 | 14.93 | 874,706 | +0.05(+0.35%) |
Feb 06, 2017 | 14.77 | 14.88 | 14.57 | 14.88 | 871,568 | +0.08(+0.52%) |
Feb 03, 2017 | 14.36 | 14.82 | 14.34 | 14.80 | 1,045,186 | +0.50(+3.48%) |
Feb 02, 2017 | 14.40 | 14.48 | 14.22 | 14.30 | 604,772 | -0.17(-1.19%) |