Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.40 | 11.46 | 10.92 | 10.93 | 1,450,097 | -0.54(-4.71%) |
Apr 27, 2017 | 11.84 | 11.90 | 11.47 | 11.47 | 1,550,599 | -0.43(-3.63%) |
Apr 26, 2017 | 12.11 | 12.13 | 11.88 | 11.90 | 644,015 | -0.27(-2.18%) |
Apr 25, 2017 | 12.16 | 12.21 | 12.09 | 12.17 | 557,810 | +0.04(+0.34%) |
Apr 24, 2017 | 12.16 | 12.19 | 12.13 | 12.13 | 653,049 | -0.05(-0.41%) |
Apr 21, 2017 | 12.29 | 12.32 | 12.14 | 12.18 | 451,251 | -0.11(-0.88%) |
Apr 20, 2017 | 12.26 | 12.33 | 12.21 | 12.29 | 338,340 | +0.05(+0.41%) |
Apr 19, 2017 | 12.53 | 12.58 | 12.20 | 12.24 | 803,548 | -0.37(-2.90%) |
Apr 18, 2017 | 12.68 | 12.73 | 12.58 | 12.60 | 478,081 | -0.19(-1.49%) |
Apr 17, 2017 | 12.75 | 12.79 | 12.66 | 12.79 | 393,534 | +0.02(+0.13%) |
Apr 13, 2017 | 13.04 | 13.04 | 12.76 | 12.78 | 633,562 | -0.25(-1.91%) |
Apr 12, 2017 | 13.38 | 13.43 | 12.99 | 13.02 | 664,620 | -0.35(-2.61%) |
Apr 11, 2017 | 13.26 | 13.39 | 13.19 | 13.37 | 708,458 | +0.23(+1.77%) |
Apr 10, 2017 | 12.69 | 13.25 | 12.68 | 13.14 | 1,126,618 | +0.52(+4.08%) |
Apr 07, 2017 | 12.63 | 12.68 | 12.48 | 12.63 | 646,275 | +0.08(+0.66%) |
Apr 06, 2017 | 12.42 | 12.54 | 12.39 | 12.54 | 523,858 | +0.15(+1.21%) |
Apr 05, 2017 | 12.73 | 12.73 | 12.39 | 12.39 | 558,334 | -0.21(-1.65%) |
Apr 04, 2017 | 12.51 | 12.63 | 12.40 | 12.60 | 532,263 | +0.09(+0.73%) |
Apr 03, 2017 | 12.71 | 12.75 | 12.48 | 12.51 | 395,601 | -0.24(-1.89%) |
Mar 31, 2017 | 12.93 | 13.00 | 12.73 | 12.75 | 237,334 | -0.17(-1.35%) |
Mar 30, 2017 | 12.96 | 13.07 | 12.85 | 12.93 | 316,916 | -0.07(-0.58%) |
Mar 29, 2017 | 12.96 | 13.24 | 12.94 | 13.00 | 614,897 | +0.12(+0.97%) |
Mar 28, 2017 | 12.68 | 12.88 | 12.63 | 12.88 | 739,871 | +0.19(+1.51%) |
Mar 27, 2017 | 12.47 | 12.68 | 12.46 | 12.68 | 479,744 | +0.11(+0.86%) |
Mar 24, 2017 | 12.67 | 12.68 | 12.54 | 12.58 | 178,640 | -0.07(-0.53%) |
Mar 23, 2017 | 12.54 | 12.81 | 12.54 | 12.64 | 421,275 | +0.07(+0.53%) |
Mar 22, 2017 | 12.75 | 12.79 | 12.51 | 12.58 | 707,124 | -0.25(-1.94%) |
Mar 21, 2017 | 13.46 | 13.47 | 12.80 | 12.83 | 930,309 | -0.63(-4.69%) |
Mar 20, 2017 | 13.66 | 13.69 | 13.34 | 13.46 | 529,751 | -0.19(-1.40%) |
Mar 17, 2017 | 13.82 | 13.93 | 13.64 | 13.65 | 567,132 | -0.11(-0.79%) |
Mar 16, 2017 | 13.58 | 13.78 | 13.51 | 13.76 | 870,886 | +0.27(+2.03%) |
Mar 15, 2017 | 13.21 | 13.56 | 13.11 | 13.48 | 848,414 | +0.37(+2.79%) |
Mar 14, 2017 | 13.17 | 13.20 | 13.02 | 13.12 | 419,072 | +0.04(+0.32%) |
Mar 13, 2017 | 13.17 | 13.19 | 13.05 | 13.07 | 744,382 | +0.06(+0.45%) |
Mar 10, 2017 | 12.96 | 13.11 | 12.88 | 13.02 | 407,538 | +0.04(+0.32%) |
Mar 09, 2017 | 13.29 | 13.31 | 12.96 | 12.97 | 549,460 | -0.33(-2.50%) |
Mar 08, 2017 | 13.27 | 13.54 | 13.21 | 13.31 | 1,029,182 | +0.08(+0.63%) |
Mar 07, 2017 | 12.78 | 13.24 | 12.77 | 13.22 | 748,118 | +0.37(+2.84%) |
Mar 06, 2017 | 13.25 | 13.27 | 12.72 | 12.86 | 1,257,449 | -0.42(-3.13%) |
Mar 03, 2017 | 13.65 | 13.66 | 13.21 | 13.27 | 1,479,839 | -0.36(-2.62%) |
Mar 02, 2017 | 14.00 | 14.05 | 13.60 | 13.63 | 920,948 | -0.32(-2.26%) |
Mar 01, 2017 | 13.91 | 13.96 | 13.76 | 13.95 | 2,001,949 | +0.07(+0.54%) |
Feb 28, 2017 | 14.25 | 14.32 | 13.87 | 13.87 | 994,423 | -0.24(-1.71%) |
Feb 27, 2017 | 13.91 | 14.13 | 13.63 | 14.11 | 1,561,532 | +0.22(+1.55%) |
Feb 24, 2017 | 13.88 | 13.96 | 13.42 | 13.90 | 2,684,365 | -0.16(-1.12%) |
Feb 23, 2017 | 14.31 | 14.35 | 14.00 | 14.05 | 866,741 | -0.23(-1.63%) |
Feb 22, 2017 | 14.60 | 14.60 | 14.23 | 14.29 | 945,458 | -0.36(-2.44%) |
Feb 21, 2017 | 15.09 | 15.10 | 14.57 | 14.64 | 853,118 | -0.32(-2.11%) |
Feb 17, 2017 | 14.96 | 14.96 | 14.96 | 0 | -0.15(-0.99%) | |
Feb 16, 2017 | 15.38 | 15.38 | 14.99 | 15.11 | 1,408,484 | -0.20(-1.30%) |
Feb 15, 2017 | 16.03 | 16.06 | 15.30 | 15.31 | 1,432,845 | -0.61(-3.81%) |
Feb 14, 2017 | 15.74 | 16.02 | 15.62 | 15.92 | 1,506,186 | +0.44(+2.84%) |
Feb 13, 2017 | 15.02 | 15.48 | 14.84 | 15.48 | 1,599,227 | +0.66(+4.43%) |
Feb 10, 2017 | 14.62 | 14.83 | 14.55 | 14.82 | 1,191,070 | +0.37(+2.59%) |
Feb 09, 2017 | 14.32 | 14.60 | 14.39 | 14.45 | 1,184,801 | +0.12(+0.87%) |
Feb 08, 2017 | 14.10 | 14.41 | 14.10 | 14.32 | 1,056,214 | +0.41(+2.93%) |
Feb 07, 2017 | 13.69 | 14.02 | 13.55 | 13.91 | 1,001,001 | +0.39(+2.89%) |
Feb 06, 2017 | 13.62 | 13.71 | 13.51 | 13.52 | 800,325 | -0.08(-0.61%) |
Feb 03, 2017 | 13.56 | 13.61 | 13.43 | 13.61 | 608,889 | +0.13(+0.99%) |
Feb 02, 2017 | 13.79 | 13.79 | 13.42 | 13.47 | 777,987 | -0.32(-2.35%) |