Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.60 | 14.40 | 12.00 | 13.80 | 1,194,540 | -5.40(-28.12%) |
Apr 27, 2017 | 19.20 | 20.40 | 18.60 | 19.20 | 116,112 | +0.60(+3.23%) |
Apr 26, 2017 | 19.20 | 19.26 | 18.00 | 18.60 | 60,596 | -0.60(-3.12%) |
Apr 25, 2017 | 19.20 | 19.20 | 18.60 | 19.20 | 55,888 | +0.90(+4.92%) |
Apr 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 53,530 | +0.30(+1.67%) |
Apr 21, 2017 | 18.00 | 18.60 | 17.40 | 18.00 | 77,058 | -0.60(-3.23%) |
Apr 20, 2017 | 19.20 | 19.20 | 18.00 | 18.60 | 57,328 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.20 | 18.60 | 18.60 | 73,834 | +0.30(+1.64%) |
Apr 18, 2017 | 19.20 | 19.20 | 18.00 | 18.30 | 71,819 | -0.60(-3.17%) |
Apr 17, 2017 | 19.80 | 19.80 | 17.40 | 18.90 | 117,255 | -0.90(-4.55%) |
Apr 13, 2017 | 19.80 | 20.40 | 19.80 | 19.80 | 92,285 | +0.00(+0.00%) |
Apr 12, 2017 | 23.40 | 23.70 | 19.80 | 19.80 | 191,762 | -3.00(-13.16%) |
Apr 11, 2017 | 21.60 | 23.40 | 21.00 | 22.80 | 257,630 | +1.80(+8.57%) |
Apr 10, 2017 | 19.80 | 21.60 | 19.20 | 21.00 | 185,319 | +1.80(+9.38%) |
Apr 07, 2017 | 18.60 | 19.20 | 18.00 | 19.20 | 149,037 | +1.20(+6.67%) |
Apr 06, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 88,009 | +0.60(+3.45%) |
Apr 05, 2017 | 17.40 | 18.30 | 17.40 | 17.40 | 177,199 | +0.90(+5.45%) |
Apr 04, 2017 | 16.20 | 16.80 | 16.20 | 16.50 | 38,178 | +0.30(+1.85%) |
Apr 03, 2017 | 16.80 | 17.10 | 16.20 | 16.20 | 32,343 | -0.30(-1.82%) |
Mar 31, 2017 | 17.40 | 17.40 | 16.20 | 16.50 | 39,635 | -0.60(-3.51%) |
Mar 30, 2017 | 16.20 | 17.40 | 16.20 | 17.10 | 115,827 | +0.90(+5.56%) |
Mar 29, 2017 | 16.80 | 16.80 | 16.20 | 16.20 | 43,182 | -0.60(-3.57%) |
Mar 28, 2017 | 16.80 | 16.80 | 16.20 | 16.80 | 32,089 | +0.00(+0.00%) |
Mar 27, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 52,566 | +0.60(+3.70%) |
Mar 24, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 37,556 | -0.30(-1.82%) |
Mar 23, 2017 | 16.80 | 17.40 | 16.20 | 16.50 | 40,252 | -0.30(-1.79%) |
Mar 22, 2017 | 17.40 | 18.00 | 16.50 | 16.80 | 52,664 | -0.60(-3.45%) |
Mar 21, 2017 | 17.40 | 17.40 | 16.80 | 17.40 | 66,974 | +1.20(+7.41%) |
Mar 20, 2017 | 16.80 | 17.70 | 16.20 | 16.20 | 49,976 | +0.00(+0.00%) |
Mar 17, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 63,348 | -0.30(-1.82%) |
Mar 16, 2017 | 16.80 | 16.80 | 16.20 | 16.50 | 23,002 | -0.30(-1.79%) |
Mar 15, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 24,190 | +0.60(+3.70%) |
Mar 14, 2017 | 17.40 | 17.40 | 16.20 | 16.20 | 39,633 | -1.20(-6.90%) |
Mar 13, 2017 | 16.80 | 17.40 | 16.80 | 17.40 | 27,674 | +0.60(+3.57%) |
Mar 10, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 27,890 | +0.00(+0.00%) |
Mar 09, 2017 | 18.00 | 18.00 | 16.20 | 16.80 | 56,677 | -1.20(-6.67%) |
Mar 08, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 35,190 | +0.00(+0.00%) |
Mar 07, 2017 | 19.20 | 19.20 | 18.00 | 18.00 | 41,836 | -0.90(-4.76%) |
Mar 06, 2017 | 21.00 | 22.20 | 18.00 | 18.90 | 108,352 | -2.10(-10.00%) |
Mar 03, 2017 | 21.00 | 21.00 | 20.40 | 21.00 | 50,971 | +0.60(+2.94%) |
Mar 02, 2017 | 19.80 | 21.00 | 19.80 | 20.40 | 55,805 | +0.60(+3.03%) |
Mar 01, 2017 | 18.60 | 19.80 | 18.60 | 19.80 | 68,154 | +1.20(+6.45%) |
Feb 28, 2017 | 19.20 | 19.20 | 18.60 | 18.60 | 56,199 | -0.60(-3.12%) |
Feb 27, 2017 | 19.20 | 19.50 | 18.60 | 19.20 | 33,357 | +0.90(+4.92%) |
Feb 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 42,528 | +0.00(+0.00%) |
Feb 23, 2017 | 19.20 | 19.80 | 18.00 | 18.30 | 50,487 | -0.90(-4.69%) |
Feb 22, 2017 | 19.20 | 19.80 | 19.20 | 19.20 | 34,557 | -0.30(-1.54%) |
Feb 21, 2017 | 19.20 | 20.08 | 19.20 | 19.50 | 33,208 | +0.30(+1.56%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.90(-4.48%) | |
Feb 16, 2017 | 19.80 | 20.40 | 19.20 | 20.10 | 30,579 | +0.30(+1.52%) |
Feb 15, 2017 | 19.80 | 20.40 | 19.20 | 19.80 | 78,925 | +0.00(+0.00%) |
Feb 14, 2017 | 21.00 | 21.60 | 19.20 | 19.80 | 107,147 | +0.00(+0.00%) |
Feb 13, 2017 | 18.60 | 19.80 | 18.00 | 19.80 | 113,560 | +1.80(+10.00%) |
Feb 10, 2017 | 15.00 | 18.00 | 15.00 | 18.00 | 125,668 | +3.00(+20.00%) |
Feb 09, 2017 | 16.20 | 16.20 | 15.00 | 15.00 | 84,050 | -0.60(-3.85%) |
Feb 08, 2017 | 16.80 | 17.10 | 15.60 | 15.60 | 65,570 | -1.20(-7.14%) |
Feb 07, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 23,890 | +0.00(+0.00%) |
Feb 06, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 30,110 | +0.00(+0.00%) |
Feb 03, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 26,252 | +0.00(+0.00%) |
Feb 02, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 28,795 | +0.00(+0.00%) |