Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 13.05 | 12.68 | 12.90 | 24,100 | -0.11(-0.86%) |
Apr 27, 2017 | 13.05 | 13.20 | 12.79 | 13.01 | 19,638 | -0.04(-0.29%) |
Apr 26, 2017 | 12.91 | 13.32 | 12.87 | 13.05 | 26,843 | -0.06(-0.47%) |
Apr 25, 2017 | 12.79 | 13.19 | 12.75 | 13.11 | 12,831 | +0.36(+2.84%) |
Apr 24, 2017 | 13.35 | 13.35 | 12.62 | 12.75 | 26,594 | -0.45(-3.40%) |
Apr 21, 2017 | 13.02 | 13.20 | 12.75 | 13.20 | 30,052 | +0.16(+1.25%) |
Apr 20, 2017 | 12.90 | 13.04 | 12.67 | 13.04 | 21,654 | +0.29(+2.24%) |
Apr 19, 2017 | 12.75 | 13.05 | 12.62 | 12.75 | 25,539 | -0.03(-0.25%) |
Apr 18, 2017 | 13.05 | 13.05 | 12.78 | 12.78 | 16,035 | -0.42(-3.17%) |
Apr 17, 2017 | 13.20 | 13.20 | 12.80 | 13.20 | 14,699 | +0.00(+0.02%) |
Apr 13, 2017 | 13.41 | 13.41 | 12.79 | 13.20 | 31,624 | +0.01(+0.05%) |
Apr 12, 2017 | 12.93 | 13.20 | 12.78 | 13.19 | 27,392 | +0.24(+1.83%) |
Apr 11, 2017 | 12.90 | 13.35 | 12.78 | 12.95 | 21,719 | +0.17(+1.36%) |
Apr 10, 2017 | 13.05 | 13.41 | 12.45 | 12.78 | 47,567 | -0.27(-2.07%) |
Apr 07, 2017 | 13.12 | 13.20 | 12.90 | 13.05 | 21,082 | -0.07(-0.57%) |
Apr 06, 2017 | 13.35 | 13.65 | 12.90 | 13.12 | 34,711 | -0.22(-1.69%) |
Apr 05, 2017 | 13.50 | 13.65 | 12.82 | 13.35 | 70,245 | +0.06(+0.44%) |
Apr 04, 2017 | 13.50 | 13.61 | 13.25 | 13.29 | 59,997 | -0.52(-3.79%) |
Apr 03, 2017 | 14.25 | 14.59 | 13.80 | 13.81 | 67,190 | -0.59(-4.11%) |
Mar 31, 2017 | 13.50 | 14.62 | 13.05 | 14.41 | 396,006 | -2.84(-16.48%) |
Mar 30, 2017 | 17.25 | 17.55 | 16.35 | 17.25 | 25,939 | -0.30(-1.71%) |
Mar 29, 2017 | 17.25 | 17.85 | 17.25 | 17.55 | 15,801 | +0.00(+0.00%) |
Mar 28, 2017 | 17.55 | 17.85 | 17.25 | 17.55 | 23,082 | +0.30(+1.75%) |
Mar 27, 2017 | 16.05 | 17.55 | 16.05 | 17.25 | 32,645 | +0.60(+3.60%) |
Mar 24, 2017 | 16.50 | 16.65 | 15.90 | 16.65 | 27,071 | +0.15(+0.91%) |
Mar 23, 2017 | 16.95 | 17.21 | 16.29 | 16.50 | 23,407 | -0.23(-1.35%) |
Mar 22, 2017 | 16.65 | 16.80 | 15.45 | 16.73 | 41,651 | +0.53(+3.24%) |
Mar 21, 2017 | 16.95 | 17.70 | 15.45 | 16.20 | 52,968 | -0.90(-5.26%) |
Mar 20, 2017 | 18.75 | 19.35 | 16.35 | 17.10 | 92,532 | -0.90(-5.00%) |
Mar 17, 2017 | 17.10 | 18.00 | 17.10 | 18.00 | 35,106 | +0.90(+5.26%) |
Mar 16, 2017 | 16.65 | 17.25 | 16.50 | 17.10 | 19,587 | +0.30(+1.79%) |
Mar 15, 2017 | 16.50 | 17.25 | 16.50 | 16.80 | 27,161 | +0.30(+1.82%) |
Mar 14, 2017 | 16.50 | 17.62 | 16.20 | 16.50 | 31,074 | -0.30(-1.79%) |
Mar 13, 2017 | 16.95 | 17.55 | 16.65 | 16.80 | 24,210 | -0.15(-0.88%) |
Mar 10, 2017 | 16.80 | 18.30 | 16.65 | 16.95 | 33,209 | +0.15(+0.89%) |
Mar 09, 2017 | 16.50 | 17.10 | 16.50 | 16.80 | 14,714 | +0.00(+0.00%) |
Mar 08, 2017 | 17.25 | 17.85 | 16.65 | 16.80 | 20,391 | -0.45(-2.61%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.25 | 17.25 | 16,226 | -0.45(-2.54%) |
Mar 06, 2017 | 18.00 | 18.15 | 17.25 | 17.70 | 13,745 | -0.15(-0.84%) |
Mar 03, 2017 | 17.10 | 18.30 | 17.10 | 17.85 | 21,154 | +0.75(+4.39%) |
Mar 02, 2017 | 17.10 | 17.85 | 16.95 | 17.10 | 23,815 | -0.30(-1.72%) |
Mar 01, 2017 | 17.10 | 17.40 | 16.80 | 17.40 | 13,778 | +0.19(+1.09%) |
Feb 28, 2017 | 17.25 | 18.00 | 16.95 | 17.21 | 16,700 | -0.19(-1.08%) |
Feb 27, 2017 | 17.10 | 17.85 | 16.65 | 17.40 | 25,352 | +0.30(+1.74%) |
Feb 24, 2017 | 18.30 | 18.38 | 16.95 | 17.10 | 25,177 | -1.05(-5.77%) |
Feb 23, 2017 | 19.20 | 19.20 | 17.85 | 18.15 | 31,236 | -1.20(-6.20%) |
Feb 22, 2017 | 19.65 | 19.65 | 18.75 | 19.35 | 25,818 | -0.15(-0.76%) |
Feb 21, 2017 | 19.05 | 20.25 | 18.15 | 19.50 | 74,094 | +0.60(+3.16%) |
Feb 17, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.15(-0.77%) | |
Feb 16, 2017 | 18.75 | 20.70 | 17.40 | 19.05 | 202,213 | +1.20(+6.71%) |
Feb 15, 2017 | 17.10 | 18.60 | 16.80 | 17.85 | 55,348 | +0.98(+5.78%) |
Feb 14, 2017 | 17.85 | 17.85 | 15.90 | 16.88 | 54,670 | -0.82(-4.66%) |
Feb 13, 2017 | 17.25 | 18.60 | 16.20 | 17.70 | 121,277 | +1.35(+8.26%) |
Feb 10, 2017 | 16.20 | 16.50 | 15.90 | 16.35 | 22,816 | +0.00(+0.00%) |
Feb 09, 2017 | 15.90 | 17.40 | 15.75 | 16.35 | 97,954 | +0.30(+1.87%) |
Feb 08, 2017 | 15.90 | 15.90 | 15.15 | 16.05 | 21,333 | +0.60(+3.88%) |
Feb 07, 2017 | 15.75 | 15.75 | 15.30 | 15.45 | 4,340 | -0.30(-1.90%) |
Feb 06, 2017 | 15.75 | 16.05 | 15.60 | 15.75 | 3,436 | +0.15(+0.96%) |
Feb 03, 2017 | 15.45 | 16.35 | 15.45 | 15.60 | 15,852 | +0.00(+0.00%) |
Feb 02, 2017 | 15.45 | 15.60 | 15.30 | 15.60 | 7,241 | +0.30(+1.96%) |