Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.03 | 10.25 | 9.900 | 10.03 | 307,849 | +0.00(+0.00%) |
Apr 27, 2017 | 10.01 | 10.23 | 9.870 | 10.03 | 298,557 | -0.12(-1.18%) |
Apr 26, 2017 | 9.920 | 10.61 | 9.900 | 10.15 | 409,346 | +0.09(+0.89%) |
Apr 25, 2017 | 9.780 | 10.14 | 9.610 | 10.06 | 525,621 | +0.27(+2.76%) |
Apr 24, 2017 | 10.14 | 10.31 | 9.580 | 9.790 | 396,370 | -0.41(-4.02%) |
Apr 21, 2017 | 10.54 | 10.63 | 10.16 | 10.20 | 170,525 | -0.32(-3.04%) |
Apr 20, 2017 | 10.56 | 10.94 | 10.47 | 10.52 | 282,252 | +0.03(+0.29%) |
Apr 19, 2017 | 10.41 | 10.51 | 10.26 | 10.49 | 193,048 | -0.06(-0.57%) |
Apr 18, 2017 | 10.23 | 10.83 | 10.23 | 10.55 | 259,367 | +0.31(+3.03%) |
Apr 17, 2017 | 11.34 | 11.34 | 10.06 | 10.24 | 828,289 | -1.03(-9.14%) |
Apr 13, 2017 | 11.91 | 11.99 | 11.20 | 11.27 | 317,647 | -0.44(-3.76%) |
Apr 12, 2017 | 12.12 | 12.35 | 11.65 | 11.71 | 198,446 | -0.39(-3.22%) |
Apr 11, 2017 | 12.10 | 12.20 | 11.98 | 12.10 | 422,219 | +0.10(+0.83%) |
Apr 10, 2017 | 11.97 | 12.21 | 11.64 | 12.00 | 436,221 | +0.22(+1.87%) |
Apr 07, 2017 | 11.30 | 12.54 | 11.14 | 11.78 | 850,183 | +0.59(+5.27%) |
Apr 06, 2017 | 11.75 | 11.75 | 11.04 | 11.19 | 474,166 | -0.39(-3.37%) |
Apr 05, 2017 | 11.69 | 12.18 | 11.50 | 11.58 | 614,860 | -0.16(-1.36%) |
Apr 04, 2017 | 11.46 | 12.10 | 11.46 | 11.74 | 339,321 | +0.19(+1.65%) |
Apr 03, 2017 | 11.70 | 11.75 | 11.30 | 11.55 | 429,847 | -0.17(-1.45%) |
Mar 31, 2017 | 11.53 | 11.82 | 11.22 | 11.72 | 343,777 | +0.31(+2.72%) |
Mar 30, 2017 | 11.84 | 12.20 | 11.36 | 11.41 | 403,977 | -0.47(-3.96%) |
Mar 29, 2017 | 11.20 | 12.20 | 11.10 | 11.88 | 797,027 | +0.78(+7.03%) |
Mar 28, 2017 | 11.76 | 11.76 | 10.96 | 11.10 | 535,342 | -0.55(-4.72%) |
Mar 27, 2017 | 10.99 | 11.80 | 10.92 | 11.65 | 585,572 | +0.46(+4.11%) |
Mar 24, 2017 | 11.33 | 11.83 | 10.82 | 11.19 | 510,807 | -0.13(-1.15%) |
Mar 23, 2017 | 12.11 | 13.22 | 11.20 | 11.32 | 1,688,909 | -0.68(-5.67%) |
Mar 22, 2017 | 11.20 | 12.55 | 11.20 | 12.00 | 994,908 | +0.71(+6.29%) |
Mar 21, 2017 | 11.32 | 12.06 | 11.20 | 11.29 | 705,430 | -0.07(-0.62%) |
Mar 20, 2017 | 11.45 | 12.31 | 11.20 | 11.36 | 825,722 | -0.05(-0.44%) |
Mar 17, 2017 | 10.96 | 11.49 | 10.15 | 11.41 | 4,286,624 | +0.61(+5.65%) |
Mar 16, 2017 | 12.68 | 12.79 | 10.60 | 10.80 | 1,605,138 | -2.01(-15.69%) |
Mar 15, 2017 | 12.35 | 13.08 | 11.83 | 12.81 | 1,442,960 | +0.57(+4.66%) |
Mar 14, 2017 | 12.18 | 12.50 | 11.11 | 12.24 | 2,422,637 | +0.39(+3.29%) |
Mar 13, 2017 | 9.940 | 12.60 | 9.850 | 11.85 | 3,069,015 | +1.87(+18.74%) |
Mar 10, 2017 | 9.970 | 10.45 | 9.780 | 9.980 | 1,076,275 | +0.11(+1.11%) |
Mar 09, 2017 | 11.20 | 11.68 | 9.690 | 9.870 | 2,525,434 | -1.47(-12.96%) |
Mar 08, 2017 | 13.85 | 14.74 | 11.34 | 11.34 | 2,460,305 | -2.65(-18.94%) |
Mar 07, 2017 | 15.50 | 16.00 | 13.65 | 13.99 | 3,239,392 | -1.46(-9.45%) |
Mar 06, 2017 | 17.00 | 17.00 | 14.60 | 15.45 | 1,193,544 | -1.59(-9.33%) |
Mar 03, 2017 | 17.40 | 17.50 | 16.70 | 17.04 | 420,877 | -0.47(-2.68%) |
Mar 02, 2017 | 18.18 | 18.75 | 17.41 | 17.51 | 555,180 | -0.27(-1.52%) |
Mar 01, 2017 | 18.00 | 19.00 | 17.58 | 17.78 | 560,162 | -0.08(-0.45%) |
Feb 28, 2017 | 20.60 | 21.01 | 17.50 | 17.86 | 931,907 | -2.61(-12.75%) |
Feb 27, 2017 | 18.80 | 21.74 | 18.47 | 20.47 | 1,228,039 | +2.04(+11.07%) |
Feb 24, 2017 | 17.20 | 18.51 | 16.86 | 18.43 | 592,198 | +0.55(+3.08%) |
Feb 23, 2017 | 14.50 | 20.41 | 14.26 | 17.88 | 1,636,897 | +2.97(+19.92%) |
Feb 22, 2017 | 12.69 | 15.20 | 12.51 | 14.91 | 1,009,061 | +1.62(+12.19%) |
Feb 21, 2017 | 12.33 | 13.29 | 11.80 | 13.29 | 328,392 | +1.05(+8.58%) |
Feb 17, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.23(-1.84%) | |
Feb 16, 2017 | 12.49 | 12.95 | 12.01 | 12.47 | 116,810 | -0.02(-0.16%) |
Feb 15, 2017 | 11.99 | 13.28 | 11.15 | 12.49 | 443,623 | +0.98(+8.51%) |
Feb 14, 2017 | 11.21 | 11.55 | 10.00 | 11.51 | 500,817 | -0.10(-0.86%) |
Feb 13, 2017 | 13.66 | 13.76 | 11.50 | 11.61 | 353,056 | -2.42(-17.25%) |