Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.05 | 18.50 | 17.85 | 18.05 | 366,326 | -0.05(-0.28%) |
Apr 27, 2017 | 17.65 | 18.35 | 17.45 | 18.10 | 411,123 | +0.45(+2.55%) |
Apr 26, 2017 | 17.55 | 17.85 | 17.25 | 17.65 | 352,290 | +0.20(+1.15%) |
Apr 25, 2017 | 15.25 | 17.95 | 15.25 | 17.45 | 1,071,422 | +2.55(+17.11%) |
Apr 24, 2017 | 14.70 | 14.90 | 14.50 | 14.90 | 200,912 | +0.35(+2.41%) |
Apr 21, 2017 | 14.95 | 14.95 | 14.45 | 14.55 | 177,054 | -0.40(-2.68%) |
Apr 20, 2017 | 15.00 | 15.15 | 14.65 | 14.95 | 206,890 | +0.05(+0.34%) |
Apr 19, 2017 | 14.95 | 15.30 | 14.75 | 14.90 | 170,447 | +0.00(+0.00%) |
Apr 18, 2017 | 14.85 | 15.00 | 14.50 | 14.90 | 216,859 | +0.00(+0.00%) |
Apr 17, 2017 | 14.95 | 15.05 | 14.50 | 14.90 | 193,144 | -0.20(-1.32%) |
Apr 13, 2017 | 14.90 | 15.45 | 14.50 | 15.10 | 307,179 | +0.60(+4.14%) |
Apr 12, 2017 | 14.60 | 14.75 | 14.35 | 14.50 | 221,818 | -0.05(-0.34%) |
Apr 11, 2017 | 14.60 | 14.85 | 14.03 | 14.55 | 382,816 | -0.05(-0.34%) |
Apr 10, 2017 | 14.70 | 14.95 | 14.60 | 14.60 | 168,787 | -0.05(-0.34%) |
Apr 07, 2017 | 14.75 | 14.85 | 14.16 | 14.65 | 588,629 | -0.15(-1.01%) |
Apr 06, 2017 | 15.50 | 15.50 | 14.40 | 14.80 | 572,691 | -0.65(-4.21%) |
Apr 05, 2017 | 16.10 | 16.35 | 15.05 | 15.45 | 529,794 | -0.55(-3.44%) |
Apr 04, 2017 | 16.35 | 16.60 | 15.90 | 16.00 | 518,622 | -0.45(-2.74%) |
Apr 03, 2017 | 17.15 | 17.34 | 16.35 | 16.45 | 627,569 | -0.70(-4.08%) |
Mar 31, 2017 | 17.05 | 17.35 | 16.90 | 17.15 | 538,643 | +0.10(+0.59%) |
Mar 30, 2017 | 17.20 | 17.30 | 16.95 | 17.05 | 269,685 | -0.20(-1.16%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.10 | 17.25 | 269,490 | -0.15(-0.86%) |
Mar 28, 2017 | 17.70 | 17.80 | 17.15 | 17.40 | 163,410 | -0.20(-1.14%) |
Mar 27, 2017 | 17.05 | 17.65 | 17.00 | 17.60 | 281,056 | +0.45(+2.62%) |
Mar 24, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 213,448 | +0.20(+1.18%) |
Mar 23, 2017 | 16.65 | 17.27 | 16.45 | 16.95 | 319,695 | +0.30(+1.80%) |
Mar 22, 2017 | 16.70 | 16.85 | 16.40 | 16.65 | 377,753 | +0.05(+0.30%) |
Mar 21, 2017 | 17.25 | 17.75 | 16.30 | 16.60 | 654,891 | -0.60(-3.49%) |
Mar 20, 2017 | 17.00 | 17.25 | 16.75 | 17.20 | 293,347 | +0.10(+0.58%) |
Mar 17, 2017 | 16.80 | 17.20 | 16.65 | 17.10 | 427,229 | +0.15(+0.88%) |
Mar 16, 2017 | 16.95 | 17.45 | 16.85 | 16.95 | 302,175 | +0.00(+0.00%) |
Mar 15, 2017 | 16.45 | 17.35 | 16.20 | 16.95 | 513,842 | +0.55(+3.35%) |
Mar 14, 2017 | 16.60 | 16.80 | 16.35 | 16.40 | 330,314 | -0.25(-1.50%) |
Mar 13, 2017 | 16.70 | 16.90 | 16.25 | 16.65 | 540,892 | -0.05(-0.30%) |
Mar 10, 2017 | 15.65 | 17.00 | 15.05 | 16.70 | 1,013,478 | +1.50(+9.87%) |
Mar 09, 2017 | 15.10 | 15.83 | 14.60 | 15.20 | 737,035 | +0.10(+0.66%) |
Mar 08, 2017 | 15.25 | 15.65 | 15.05 | 15.10 | 643,465 | -0.10(-0.66%) |
Mar 07, 2017 | 14.75 | 15.60 | 14.35 | 15.20 | 610,501 | +0.25(+1.67%) |
Mar 06, 2017 | 14.90 | 15.30 | 14.55 | 14.95 | 682,748 | -0.05(-0.33%) |
Mar 03, 2017 | 13.85 | 15.05 | 13.60 | 15.00 | 746,501 | +1.15(+8.30%) |
Mar 02, 2017 | 13.95 | 14.45 | 13.75 | 13.85 | 451,412 | -0.10(-0.72%) |
Mar 01, 2017 | 14.00 | 14.65 | 13.80 | 13.95 | 824,737 | -0.25(-1.76%) |
Feb 28, 2017 | 13.65 | 15.40 | 13.20 | 14.20 | 981,900 | +0.55(+4.03%) |
Feb 27, 2017 | 12.05 | 13.79 | 12.05 | 13.65 | 520,109 | +1.50(+12.35%) |
Feb 24, 2017 | 11.50 | 12.20 | 11.45 | 12.15 | 290,660 | +0.45(+3.85%) |
Feb 23, 2017 | 12.05 | 12.10 | 11.15 | 11.70 | 418,888 | -0.35(-2.90%) |
Feb 22, 2017 | 12.35 | 12.50 | 11.95 | 12.05 | 551,375 | -0.25(-2.03%) |
Feb 21, 2017 | 12.90 | 13.65 | 12.20 | 12.30 | 1,290,213 | -0.50(-3.91%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Feb 16, 2017 | 12.30 | 12.50 | 11.95 | 12.10 | 382,564 | -0.15(-1.22%) |
Feb 15, 2017 | 12.00 | 12.30 | 11.95 | 12.25 | 218,972 | +0.20(+1.66%) |
Feb 14, 2017 | 11.95 | 12.15 | 11.85 | 12.05 | 200,784 | +0.00(+0.00%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.80 | 12.05 | 121,374 | +0.05(+0.42%) |
Feb 10, 2017 | 12.30 | 12.45 | 11.90 | 12.00 | 316,033 | -0.20(-1.64%) |
Feb 09, 2017 | 12.45 | 12.60 | 12.05 | 12.20 | 382,512 | -0.25(-2.01%) |
Feb 08, 2017 | 12.10 | 12.50 | 11.92 | 12.45 | 270,020 | +0.25(+2.05%) |
Feb 07, 2017 | 12.00 | 12.50 | 11.95 | 12.20 | 309,509 | +0.15(+1.24%) |
Feb 06, 2017 | 12.05 | 12.60 | 11.75 | 12.05 | 468,592 | -0.05(-0.41%) |
Feb 03, 2017 | 11.30 | 12.25 | 11.10 | 12.10 | 450,482 | +0.85(+7.56%) |
Feb 02, 2017 | 10.30 | 11.70 | 10.05 | 11.25 | 852,212 | +0.95(+9.22%) |