Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.45 | 12.69 | 11.00 | 11.05 | 2,435,861 | -0.90(-7.53%) |
Apr 27, 2017 | 12.15 | 12.23 | 11.60 | 11.95 | 1,499,272 | -0.20(-1.65%) |
Apr 26, 2017 | 12.40 | 12.80 | 11.85 | 12.15 | 2,972,574 | +0.15(+1.25%) |
Apr 25, 2017 | 10.80 | 12.15 | 10.75 | 12.00 | 3,742,708 | +1.60(+15.38%) |
Apr 24, 2017 | 10.60 | 10.60 | 10.05 | 10.40 | 903,276 | +0.10(+0.97%) |
Apr 21, 2017 | 10.50 | 10.75 | 10.20 | 10.30 | 1,121,134 | -0.15(-1.44%) |
Apr 20, 2017 | 10.40 | 10.79 | 10.35 | 10.45 | 1,011,755 | +0.15(+1.46%) |
Apr 19, 2017 | 10.10 | 10.70 | 10.10 | 10.30 | 1,004,018 | +0.30(+3.00%) |
Apr 18, 2017 | 10.35 | 10.52 | 9.950 | 10.00 | 1,102,697 | -0.50(-4.76%) |
Apr 17, 2017 | 9.850 | 10.70 | 9.850 | 10.50 | 1,392,205 | +0.60(+6.06%) |
Apr 13, 2017 | 10.00 | 10.20 | 9.800 | 9.900 | 889,941 | -0.10(-1.00%) |
Apr 12, 2017 | 10.30 | 10.30 | 9.950 | 10.00 | 942,647 | -0.25(-2.44%) |
Apr 11, 2017 | 10.25 | 10.40 | 10.05 | 10.25 | 738,740 | +0.00(+0.00%) |
Apr 10, 2017 | 10.55 | 10.70 | 10.15 | 10.25 | 770,889 | -0.30(-2.84%) |
Apr 07, 2017 | 10.35 | 10.60 | 10.12 | 10.55 | 1,220,049 | +0.15(+1.44%) |
Apr 06, 2017 | 10.40 | 10.45 | 9.800 | 10.40 | 1,905,595 | -0.05(-0.48%) |
Apr 05, 2017 | 11.05 | 11.15 | 10.15 | 10.45 | 2,038,797 | -0.60(-5.43%) |
Apr 04, 2017 | 11.10 | 11.55 | 10.85 | 11.05 | 1,182,998 | +0.00(+0.00%) |
Apr 03, 2017 | 11.70 | 11.70 | 10.85 | 11.05 | 1,632,385 | -0.60(-5.15%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.15 | 11.65 | 1,436,328 | +0.20(+1.75%) |
Mar 30, 2017 | 11.65 | 11.85 | 10.95 | 11.45 | 1,144,027 | -0.25(-2.14%) |
Mar 29, 2017 | 11.70 | 12.24 | 11.60 | 11.70 | 1,061,411 | +0.10(+0.86%) |
Mar 28, 2017 | 11.70 | 11.94 | 11.30 | 11.60 | 1,093,009 | -0.05(-0.43%) |
Mar 27, 2017 | 11.15 | 11.70 | 10.95 | 11.65 | 1,247,516 | +0.25(+2.19%) |
Mar 24, 2017 | 10.95 | 11.55 | 10.95 | 11.40 | 1,745,486 | +0.50(+4.59%) |
Mar 23, 2017 | 11.10 | 11.22 | 10.40 | 10.90 | 3,239,370 | -0.20(-1.80%) |
Mar 22, 2017 | 11.50 | 11.70 | 11.05 | 11.10 | 2,002,751 | -0.65(-5.53%) |
Mar 21, 2017 | 13.20 | 13.25 | 11.60 | 11.75 | 2,961,954 | -1.50(-11.32%) |
Mar 20, 2017 | 13.40 | 13.45 | 12.55 | 13.25 | 2,666,159 | -0.30(-2.21%) |
Mar 17, 2017 | 13.75 | 14.00 | 13.10 | 13.55 | 1,845,602 | -0.35(-2.52%) |
Mar 16, 2017 | 14.60 | 15.05 | 13.10 | 13.90 | 5,157,760 | -0.55(-3.81%) |
Mar 15, 2017 | 13.25 | 14.45 | 13.19 | 14.45 | 6,347,669 | +1.30(+9.89%) |
Mar 14, 2017 | 12.20 | 13.85 | 11.55 | 13.15 | 4,874,349 | +0.95(+7.79%) |
Mar 13, 2017 | 11.95 | 12.29 | 11.30 | 12.20 | 3,309,755 | +0.80(+7.02%) |
Mar 10, 2017 | 11.90 | 12.60 | 11.20 | 11.40 | 6,755,553 | -0.40(-3.39%) |
Mar 09, 2017 | 10.55 | 12.00 | 10.25 | 11.80 | 11,673,861 | +1.65(+16.26%) |
Mar 08, 2017 | 10.90 | 11.19 | 9.850 | 10.15 | 4,407,918 | -0.75(-6.88%) |
Mar 07, 2017 | 10.50 | 11.60 | 9.850 | 10.90 | 11,192,900 | +0.70(+6.86%) |
Mar 06, 2017 | 10.25 | 11.60 | 9.100 | 10.20 | 33,766,384 | +4.85(+90.65%) |
Mar 03, 2017 | 5.600 | 5.775 | 5.350 | 5.350 | 493,264 | -0.25(-4.46%) |
Mar 02, 2017 | 5.800 | 5.900 | 5.550 | 5.600 | 330,577 | -0.15(-2.61%) |
Mar 01, 2017 | 5.700 | 5.900 | 5.600 | 5.750 | 351,128 | +0.05(+0.88%) |
Feb 28, 2017 | 5.900 | 6.000 | 5.600 | 5.700 | 408,810 | -0.15(-2.56%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.505 | 5.850 | 647,018 | -0.05(-0.85%) |
Feb 24, 2017 | 5.600 | 6.000 | 5.500 | 5.900 | 658,143 | +0.30(+5.36%) |
Feb 23, 2017 | 5.250 | 5.850 | 5.150 | 5.600 | 1,267,427 | +0.45(+8.74%) |
Feb 22, 2017 | 5.050 | 5.500 | 4.850 | 5.150 | 1,113,168 | +0.45(+9.57%) |
Feb 21, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 289,478 | +0.05(+1.08%) |
Feb 17, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Feb 16, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 143,003 | -0.20(-4.08%) |
Feb 15, 2017 | 4.900 | 5.000 | 4.750 | 4.900 | 329,912 | -0.10(-2.00%) |
Feb 14, 2017 | 4.950 | 5.200 | 4.875 | 5.000 | 431,377 | +0.00(+0.00%) |
Feb 13, 2017 | 5.050 | 5.200 | 4.850 | 5.000 | 324,442 | +0.00(+0.00%) |
Feb 10, 2017 | 4.950 | 5.000 | 4.900 | 5.000 | 129,266 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.000 | 4.750 | 5.000 | 94,630 | +0.25(+5.26%) |
Feb 08, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 128,351 | -0.10(-2.06%) |
Feb 07, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 163,319 | -0.05(-1.02%) |
Feb 06, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 110,253 | -0.05(-1.01%) |
Feb 03, 2017 | 4.650 | 4.950 | 4.600 | 4.950 | 233,688 | +0.35(+7.61%) |
Feb 02, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 243,690 | -0.15(-3.16%) |