Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.47 | 13.62 | 12.67 | 13.05 | 195,272 | -0.37(-2.76%) |
Apr 27, 2017 | 13.46 | 13.88 | 13.10 | 13.42 | 474,032 | +0.06(+0.45%) |
Apr 26, 2017 | 13.70 | 13.90 | 13.33 | 13.36 | 391,428 | +0.56(+4.37%) |
Apr 25, 2017 | 13.07 | 12.53 | 12.80 | 317,107 | +0.09(+0.71%) | |
Apr 24, 2017 | 12.73 | 12.73 | 12.38 | 12.71 | 247,613 | +0.00(+0.00%) |
Apr 21, 2017 | 12.20 | 12.73 | 11.91 | 12.71 | 513,078 | +0.48(+3.92%) |
Apr 20, 2017 | 11.77 | 12.44 | 11.75 | 12.23 | 493,565 | +0.53(+4.53%) |
Apr 19, 2017 | 11.57 | 11.83 | 11.51 | 11.70 | 186,161 | +0.20(+1.74%) |
Apr 18, 2017 | 11.75 | 11.75 | 11.24 | 11.50 | 321,531 | -0.20(-1.71%) |
Apr 17, 2017 | 11.67 | 11.77 | 11.51 | 11.70 | 353,542 | +0.09(+0.78%) |
Apr 13, 2017 | 11.55 | 11.77 | 11.31 | 11.61 | 283,488 | -0.02(-0.17%) |
Apr 12, 2017 | 11.30 | 11.75 | 11.23 | 11.63 | 454,930 | +0.29(+2.56%) |
Apr 11, 2017 | 11.25 | 11.68 | 11.25 | 11.34 | 212,943 | +0.09(+0.80%) |
Apr 10, 2017 | 11.26 | 11.34 | 11.09 | 11.25 | 314,377 | -0.04(-0.35%) |
Apr 07, 2017 | 11.64 | 11.64 | 11.01 | 11.29 | 241,059 | -0.31(-2.67%) |
Apr 06, 2017 | 10.98 | 11.72 | 10.77 | 11.60 | 476,835 | +0.58(+5.26%) |
Apr 05, 2017 | 11.05 | 11.26 | 10.95 | 11.02 | 409,285 | -0.08(-0.72%) |
Apr 04, 2017 | 11.40 | 11.55 | 10.96 | 11.10 | 407,530 | -0.26(-2.29%) |
Apr 03, 2017 | 11.75 | 11.77 | 11.23 | 11.36 | 315,397 | -0.37(-3.15%) |
Mar 31, 2017 | 11.77 | 11.89 | 11.56 | 11.73 | 572,947 | -0.12(-1.01%) |
Mar 30, 2017 | 11.70 | 11.90 | 11.60 | 11.85 | 262,115 | +0.11(+0.94%) |
Mar 29, 2017 | 11.81 | 11.95 | 11.38 | 11.74 | 322,274 | -0.03(-0.25%) |
Mar 28, 2017 | 11.66 | 12.00 | 11.65 | 11.77 | 681,239 | +0.06(+0.51%) |
Mar 27, 2017 | 11.79 | 11.81 | 11.22 | 11.71 | 448,212 | -0.08(-0.68%) |
Mar 24, 2017 | 11.80 | 12.00 | 11.71 | 11.79 | 374,008 | +0.00(+0.00%) |
Mar 23, 2017 | 11.94 | 12.07 | 11.75 | 11.79 | 426,489 | -0.11(-0.92%) |
Mar 22, 2017 | 11.66 | 12.14 | 11.45 | 11.90 | 1,745,667 | -0.39(-3.17%) |
Mar 21, 2017 | 12.49 | 12.52 | 12.25 | 12.29 | 96,438 | -0.20(-1.60%) |
Mar 20, 2017 | 12.69 | 12.77 | 12.37 | 12.49 | 74,420 | -0.20(-1.58%) |
Mar 17, 2017 | 12.65 | 12.92 | 12.64 | 12.69 | 49,667 | -0.08(-0.63%) |
Mar 16, 2017 | 12.48 | 12.92 | 12.27 | 12.77 | 89,295 | +0.24(+1.92%) |
Mar 15, 2017 | 12.57 | 12.60 | 12.33 | 12.53 | 95,282 | -0.05(-0.40%) |
Mar 14, 2017 | 12.84 | 12.84 | 12.53 | 12.58 | 88,237 | -0.28(-2.18%) |
Mar 13, 2017 | 12.89 | 13.23 | 12.81 | 12.86 | 77,853 | +0.00(+0.00%) |
Mar 10, 2017 | 12.83 | 12.94 | 12.58 | 12.86 | 139,651 | +0.06(+0.47%) |
Mar 09, 2017 | 12.85 | 12.87 | 12.77 | 12.80 | 114,482 | -0.09(-0.70%) |
Mar 08, 2017 | 12.97 | 13.03 | 12.87 | 12.89 | 122,588 | -0.08(-0.62%) |
Mar 07, 2017 | 12.81 | 13.05 | 12.76 | 12.97 | 144,586 | +0.08(+0.62%) |
Mar 06, 2017 | 13.05 | 13.26 | 12.76 | 12.89 | 149,489 | -0.16(-1.23%) |
Mar 03, 2017 | 13.21 | 13.30 | 12.90 | 13.05 | 137,380 | -0.22(-1.66%) |
Mar 02, 2017 | 13.09 | 13.42 | 12.80 | 13.27 | 230,697 | +0.14(+1.07%) |
Mar 01, 2017 | 13.25 | 13.25 | 12.85 | 13.13 | 227,043 | +0.14(+1.08%) |
Feb 28, 2017 | 13.40 | 13.57 | 12.82 | 12.99 | 280,844 | -0.39(-2.91%) |
Feb 27, 2017 | 13.60 | 13.65 | 13.13 | 13.38 | 273,602 | -0.16(-1.18%) |
Feb 24, 2017 | 13.57 | 13.76 | 13.10 | 13.54 | 120,591 | -0.08(-0.59%) |
Feb 23, 2017 | 13.95 | 13.95 | 13.37 | 13.62 | 197,104 | -0.25(-1.80%) |
Feb 22, 2017 | 13.98 | 14.02 | 13.76 | 13.87 | 104,456 | -0.11(-0.79%) |
Feb 21, 2017 | 14.09 | 14.09 | 13.90 | 13.98 | 129,058 | -0.02(-0.14%) |
Feb 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.15(-1.06%) | |
Feb 16, 2017 | 14.10 | 14.30 | 14.00 | 14.15 | 128,063 | +0.06(+0.43%) |
Feb 15, 2017 | 14.00 | 14.47 | 13.87 | 14.09 | 146,778 | -0.02(-0.14%) |
Feb 14, 2017 | 14.34 | 14.44 | 13.70 | 14.11 | 398,600 | -0.22(-1.54%) |
Feb 13, 2017 | 14.49 | 15.40 | 14.03 | 14.33 | 432,609 | -0.21(-1.44%) |
Feb 10, 2017 | 15.51 | 15.56 | 13.04 | 14.54 | 839,701 | -2.50(-14.67%) |
Feb 09, 2017 | 16.53 | 17.21 | 16.32 | 17.04 | 175,946 | +0.48(+2.90%) |
Feb 08, 2017 | 16.57 | 16.74 | 16.50 | 16.56 | 99,498 | -0.04(-0.24%) |
Feb 07, 2017 | 15.74 | 16.84 | 15.70 | 16.60 | 306,274 | +0.86(+5.46%) |
Feb 06, 2017 | 16.15 | 16.15 | 15.60 | 15.74 | 397,286 | -0.40(-2.48%) |
Feb 03, 2017 | 16.54 | 17.00 | 15.77 | 16.14 | 198,872 | -0.23(-1.41%) |
Feb 02, 2017 | 15.60 | 16.48 | 15.10 | 16.37 | 227,431 | +1.74(+11.89%) |