Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.00 | 14.12 | 13.28 | 13.60 | 127,621 | -0.24(-1.73%) |
Apr 27, 2017 | 13.64 | 14.12 | 13.44 | 13.84 | 113,313 | +0.32(+2.37%) |
Apr 26, 2017 | 13.08 | 13.60 | 12.88 | 13.52 | 51,123 | +0.36(+2.74%) |
Apr 25, 2017 | 13.36 | 13.64 | 13.04 | 13.16 | 79,036 | -0.24(-1.79%) |
Apr 24, 2017 | 13.20 | 13.88 | 13.20 | 13.40 | 69,671 | +0.04(+0.30%) |
Apr 21, 2017 | 12.76 | 13.60 | 12.47 | 13.36 | 145,213 | +0.76(+6.03%) |
Apr 20, 2017 | 12.44 | 12.80 | 12.40 | 12.60 | 38,109 | +0.20(+1.61%) |
Apr 19, 2017 | 11.96 | 12.44 | 11.88 | 12.40 | 23,560 | +0.36(+2.99%) |
Apr 18, 2017 | 12.32 | 12.32 | 11.64 | 12.04 | 54,508 | -0.40(-3.22%) |
Apr 17, 2017 | 12.64 | 12.73 | 12.28 | 12.44 | 26,798 | -0.20(-1.58%) |
Apr 13, 2017 | 12.76 | 12.92 | 12.44 | 12.64 | 45,004 | -0.24(-1.86%) |
Apr 12, 2017 | 12.40 | 12.92 | 12.20 | 12.88 | 130,555 | +0.00(+0.00%) |
Apr 11, 2017 | 10.92 | 13.16 | 10.60 | 12.88 | 623,412 | +1.92(+17.52%) |
Apr 10, 2017 | 11.04 | 11.12 | 10.88 | 10.96 | 22,074 | +0.00(+0.00%) |
Apr 07, 2017 | 11.04 | 11.12 | 10.92 | 10.96 | 12,792 | +0.00(+0.00%) |
Apr 06, 2017 | 10.84 | 11.00 | 10.62 | 10.96 | 17,786 | +0.12(+1.11%) |
Apr 05, 2017 | 11.08 | 11.40 | 10.68 | 10.84 | 47,679 | -0.32(-2.87%) |
Apr 04, 2017 | 10.80 | 11.24 | 10.72 | 11.16 | 49,946 | +0.20(+1.82%) |
Apr 03, 2017 | 11.04 | 11.16 | 10.88 | 10.96 | 20,296 | -0.04(-0.36%) |
Mar 31, 2017 | 11.08 | 11.08 | 10.80 | 11.00 | 50,423 | -0.12(-1.08%) |
Mar 30, 2017 | 11.12 | 11.28 | 10.92 | 11.12 | 36,774 | +0.20(+1.83%) |
Mar 29, 2017 | 10.76 | 11.16 | 10.76 | 10.92 | 72,794 | +0.08(+0.74%) |
Mar 28, 2017 | 10.72 | 11.16 | 10.72 | 10.84 | 17,059 | +0.04(+0.37%) |
Mar 27, 2017 | 10.48 | 10.92 | 10.32 | 10.80 | 19,989 | +0.20(+1.89%) |
Mar 24, 2017 | 10.48 | 10.92 | 10.46 | 10.60 | 15,476 | +0.20(+1.92%) |
Mar 23, 2017 | 10.48 | 10.52 | 10.40 | 10.40 | 26,643 | -0.12(-1.14%) |
Mar 22, 2017 | 10.60 | 10.64 | 10.44 | 10.52 | 23,894 | -0.04(-0.38%) |
Mar 21, 2017 | 10.92 | 10.92 | 10.56 | 10.56 | 40,824 | -0.32(-2.94%) |
Mar 20, 2017 | 10.68 | 10.92 | 10.68 | 10.88 | 33,126 | +0.16(+1.49%) |
Mar 17, 2017 | 10.56 | 10.76 | 10.44 | 10.72 | 21,030 | +0.12(+1.13%) |
Mar 16, 2017 | 10.92 | 11.03 | 10.52 | 10.60 | 42,434 | -0.28(-2.57%) |
Mar 15, 2017 | 11.44 | 11.44 | 10.40 | 10.88 | 92,343 | -0.56(-4.90%) |
Mar 14, 2017 | 11.80 | 11.80 | 11.20 | 11.44 | 41,919 | -0.36(-3.05%) |
Mar 13, 2017 | 11.80 | 11.80 | 11.44 | 11.80 | 66,905 | +0.16(+1.37%) |
Mar 10, 2017 | 11.28 | 11.72 | 11.08 | 11.64 | 33,335 | +0.36(+3.19%) |
Mar 09, 2017 | 10.80 | 11.60 | 10.64 | 11.28 | 133,719 | +0.40(+3.68%) |
Mar 08, 2017 | 10.80 | 11.00 | 10.60 | 10.88 | 24,801 | +0.00(+0.00%) |
Mar 07, 2017 | 10.92 | 11.20 | 10.68 | 10.88 | 19,782 | +0.00(+0.00%) |
Mar 06, 2017 | 10.80 | 11.04 | 10.60 | 10.88 | 52,143 | -0.12(-1.09%) |
Mar 03, 2017 | 10.60 | 11.24 | 10.52 | 11.00 | 87,828 | +0.28(+2.61%) |
Mar 02, 2017 | 10.64 | 10.72 | 10.44 | 10.72 | 58,809 | +0.08(+0.75%) |
Mar 01, 2017 | 11.00 | 11.00 | 10.44 | 10.64 | 49,135 | -0.20(-1.85%) |
Feb 28, 2017 | 11.04 | 11.04 | 10.64 | 10.84 | 67,517 | -0.40(-3.56%) |
Feb 27, 2017 | 11.76 | 11.76 | 10.88 | 11.24 | 100,328 | -0.52(-4.42%) |
Feb 24, 2017 | 11.24 | 12.08 | 11.20 | 11.76 | 276,027 | +0.64(+5.76%) |
Feb 23, 2017 | 10.60 | 11.20 | 10.60 | 11.12 | 64,765 | +0.44(+4.12%) |
Feb 22, 2017 | 10.20 | 10.80 | 10.20 | 10.68 | 69,231 | +0.48(+4.71%) |
Feb 21, 2017 | 9.760 | 10.20 | 9.720 | 10.20 | 64,218 | +0.48(+4.94%) |
Feb 17, 2017 | 9.720 | 9.720 | 9.720 | 0 | -0.20(-2.02%) | |
Feb 16, 2017 | 9.920 | 9.920 | 9.760 | 9.920 | 15,939 | +0.16(+1.64%) |
Feb 15, 2017 | 10.16 | 10.23 | 9.600 | 9.760 | 75,456 | -0.40(-3.94%) |
Feb 14, 2017 | 9.800 | 10.16 | 9.000 | 10.16 | 111,768 | +0.56(+5.83%) |
Feb 13, 2017 | 9.720 | 9.800 | 9.520 | 9.600 | 62,745 | +0.08(+0.84%) |
Feb 10, 2017 | 9.400 | 9.720 | 9.400 | 9.520 | 30,515 | +0.08(+0.85%) |
Feb 09, 2017 | 9.600 | 9.866 | 9.400 | 9.440 | 36,162 | -0.12(-1.26%) |
Feb 08, 2017 | 9.120 | 9.680 | 9.080 | 9.560 | 34,357 | +0.40(+4.37%) |
Feb 07, 2017 | 9.560 | 9.600 | 9.000 | 9.160 | 48,328 | -0.40(-4.18%) |
Feb 06, 2017 | 10.08 | 10.08 | 9.400 | 9.560 | 70,911 | -0.40(-4.02%) |
Feb 03, 2017 | 10.12 | 10.36 | 9.800 | 9.960 | 57,279 | -0.16(-1.58%) |
Feb 02, 2017 | 10.28 | 10.33 | 10.08 | 10.12 | 26,926 | -0.12(-1.17%) |