Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.61 | 10.99 | 10.40 | 10.44 | 109,306 | -0.16(-1.51%) |
Apr 27, 2017 | 10.40 | 10.72 | 10.28 | 10.60 | 137,334 | +0.15(+1.44%) |
Apr 26, 2017 | 10.84 | 10.85 | 10.25 | 10.45 | 199,062 | -0.30(-2.79%) |
Apr 25, 2017 | 10.41 | 10.88 | 9.660 | 10.75 | 327,977 | +0.43(+4.17%) |
Apr 24, 2017 | 10.55 | 10.55 | 10.17 | 10.32 | 141,635 | -0.02(-0.19%) |
Apr 21, 2017 | 11.13 | 11.28 | 10.26 | 10.34 | 232,785 | -0.83(-7.43%) |
Apr 20, 2017 | 11.61 | 11.79 | 11.05 | 11.17 | 89,652 | -0.44(-3.79%) |
Apr 19, 2017 | 11.74 | 11.95 | 11.36 | 11.61 | 81,825 | +0.02(+0.17%) |
Apr 18, 2017 | 11.60 | 11.66 | 11.05 | 11.59 | 65,078 | -0.01(-0.09%) |
Apr 17, 2017 | 11.24 | 11.70 | 11.20 | 11.60 | 130,384 | +0.40(+3.57%) |
Apr 13, 2017 | 11.05 | 11.40 | 10.66 | 11.20 | 210,080 | +0.19(+1.73%) |
Apr 12, 2017 | 11.56 | 11.56 | 11.00 | 11.01 | 184,633 | -0.55(-4.76%) |
Apr 11, 2017 | 12.26 | 12.36 | 11.21 | 11.56 | 132,744 | -0.77(-6.24%) |
Apr 10, 2017 | 12.52 | 12.67 | 12.20 | 12.33 | 83,841 | -0.19(-1.52%) |
Apr 07, 2017 | 12.93 | 12.95 | 12.39 | 12.52 | 58,096 | -0.42(-3.25%) |
Apr 06, 2017 | 13.40 | 13.54 | 12.62 | 12.94 | 75,804 | -0.44(-3.29%) |
Apr 05, 2017 | 13.53 | 13.78 | 13.22 | 13.38 | 74,498 | +0.01(+0.07%) |
Apr 04, 2017 | 13.39 | 13.56 | 13.25 | 13.37 | 86,750 | +0.04(+0.30%) |
Apr 03, 2017 | 13.21 | 13.48 | 13.05 | 13.33 | 90,814 | +0.09(+0.68%) |
Mar 31, 2017 | 12.66 | 13.58 | 12.52 | 13.24 | 126,430 | +0.72(+5.75%) |
Mar 30, 2017 | 12.43 | 12.80 | 12.21 | 12.52 | 93,436 | +0.33(+2.71%) |
Mar 29, 2017 | 12.02 | 12.70 | 12.00 | 12.19 | 140,373 | +0.48(+4.10%) |
Mar 28, 2017 | 12.04 | 12.21 | 11.39 | 11.71 | 59,478 | -0.42(-3.46%) |
Mar 27, 2017 | 11.56 | 12.37 | 11.52 | 12.13 | 72,305 | +0.57(+4.93%) |
Mar 24, 2017 | 11.46 | 11.70 | 11.24 | 11.56 | 72,829 | +0.12(+1.05%) |
Mar 23, 2017 | 11.00 | 11.49 | 10.90 | 11.44 | 83,202 | +0.52(+4.76%) |
Mar 22, 2017 | 10.97 | 10.97 | 10.62 | 10.92 | 89,245 | +0.01(+0.09%) |
Mar 21, 2017 | 11.49 | 11.49 | 10.67 | 10.91 | 116,950 | -0.54(-4.72%) |
Mar 20, 2017 | 11.17 | 11.60 | 11.00 | 11.45 | 73,395 | +0.34(+3.06%) |
Mar 17, 2017 | 11.25 | 11.26 | 10.71 | 11.11 | 198,113 | -0.16(-1.42%) |
Mar 16, 2017 | 11.48 | 11.72 | 11.22 | 11.27 | 78,703 | +0.06(+0.54%) |
Mar 15, 2017 | 11.22 | 11.62 | 10.34 | 11.21 | 96,713 | -0.28(-2.44%) |
Mar 14, 2017 | 11.85 | 12.00 | 11.29 | 11.49 | 68,747 | -0.36(-3.04%) |
Mar 13, 2017 | 12.30 | 12.57 | 11.80 | 11.85 | 51,370 | -0.38(-3.11%) |
Mar 10, 2017 | 11.86 | 12.70 | 11.77 | 12.23 | 64,042 | +0.46(+3.91%) |
Mar 09, 2017 | 12.52 | 12.73 | 11.74 | 11.77 | 81,096 | -0.50(-4.07%) |
Mar 08, 2017 | 13.63 | 13.80 | 12.21 | 12.27 | 79,158 | -1.23(-9.11%) |
Mar 07, 2017 | 13.78 | 14.44 | 13.42 | 13.50 | 61,884 | -0.41(-2.95%) |
Mar 06, 2017 | 13.88 | 14.35 | 13.76 | 13.91 | 31,918 | -0.11(-0.78%) |
Mar 03, 2017 | 13.93 | 14.11 | 13.89 | 14.02 | 82,492 | +0.02(+0.14%) |
Mar 02, 2017 | 14.00 | 14.30 | 13.69 | 14.00 | 180,508 | +0.26(+1.89%) |
Mar 01, 2017 | 12.93 | 13.85 | 12.93 | 13.74 | 99,134 | +0.79(+6.10%) |
Feb 28, 2017 | 12.95 | 13.24 | 12.75 | 12.95 | 57,336 | +0.01(+0.08%) |
Feb 27, 2017 | 12.20 | 13.11 | 12.20 | 12.94 | 39,205 | +0.65(+5.29%) |
Feb 24, 2017 | 12.65 | 12.65 | 11.86 | 12.29 | 44,998 | -0.17(-1.36%) |
Feb 23, 2017 | 12.47 | 12.86 | 12.23 | 12.46 | 125,967 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.52 | 12.12 | 12.46 | 68,230 | +0.00(+0.00%) |
Feb 21, 2017 | 12.49 | 13.28 | 12.11 | 12.46 | 26,629 | +0.02(+0.16%) |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.11(-0.88%) | |
Feb 16, 2017 | 13.15 | 13.47 | 12.41 | 12.55 | 52,381 | -0.55(-4.20%) |
Feb 15, 2017 | 12.62 | 13.21 | 12.35 | 13.10 | 86,383 | +0.42(+3.31%) |
Feb 14, 2017 | 12.28 | 12.85 | 12.24 | 12.68 | 91,746 | +0.45(+3.68%) |
Feb 13, 2017 | 12.17 | 12.30 | 12.10 | 12.23 | 32,129 | +0.18(+1.49%) |
Feb 10, 2017 | 12.01 | 12.17 | 11.80 | 12.05 | 33,084 | +0.01(+0.08%) |
Feb 09, 2017 | 11.78 | 12.10 | 11.78 | 12.04 | 43,563 | +0.21(+1.78%) |
Feb 08, 2017 | 11.71 | 12.10 | 11.60 | 11.83 | 33,226 | +0.07(+0.60%) |
Feb 07, 2017 | 12.00 | 12.18 | 11.72 | 11.76 | 49,580 | -0.26(-2.16%) |
Feb 06, 2017 | 12.35 | 12.61 | 11.99 | 12.02 | 84,625 | -0.40(-3.22%) |
Feb 03, 2017 | 12.62 | 12.71 | 12.24 | 12.42 | 189,320 | +0.02(+0.16%) |
Feb 02, 2017 | 12.00 | 12.91 | 11.89 | 12.40 | 131,179 | +0.27(+2.23%) |