Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.50 | 12.50 | 12.07 | 12.15 | 459,886 | -0.30(-2.41%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.18 | 12.45 | 682,454 | +0.00(+0.00%) |
Apr 26, 2017 | 12.15 | 12.45 | 12.10 | 12.45 | 431,779 | +0.30(+2.47%) |
Apr 25, 2017 | 12.30 | 12.10 | 12.15 | 260,182 | +0.10(+0.83%) | |
Apr 24, 2017 | 12.35 | 12.40 | 12.00 | 12.05 | 464,785 | -0.10(-0.82%) |
Apr 21, 2017 | 12.05 | 12.20 | 12.00 | 12.15 | 333,848 | +0.10(+0.83%) |
Apr 20, 2017 | 11.85 | 12.10 | 11.75 | 12.05 | 341,027 | +0.25(+2.12%) |
Apr 19, 2017 | 12.00 | 12.00 | 11.75 | 11.80 | 449,042 | -0.10(-0.84%) |
Apr 18, 2017 | 11.70 | 11.90 | 11.50 | 11.90 | 646,670 | +0.10(+0.85%) |
Apr 17, 2017 | 11.65 | 11.80 | 11.50 | 11.80 | 323,834 | +0.15(+1.29%) |
Apr 13, 2017 | 11.80 | 11.88 | 11.65 | 11.65 | 577,941 | -0.15(-1.27%) |
Apr 12, 2017 | 12.05 | 12.10 | 11.80 | 11.80 | 427,310 | -0.30(-2.48%) |
Apr 11, 2017 | 11.90 | 12.22 | 11.75 | 12.10 | 475,788 | +0.20(+1.68%) |
Apr 10, 2017 | 11.75 | 12.00 | 11.72 | 11.90 | 342,030 | +0.10(+0.85%) |
Apr 07, 2017 | 11.60 | 11.93 | 11.50 | 11.80 | 747,794 | +0.15(+1.29%) |
Apr 06, 2017 | 11.25 | 11.65 | 11.25 | 11.65 | 479,972 | +0.40(+3.56%) |
Apr 05, 2017 | 11.35 | 11.47 | 11.20 | 11.25 | 365,630 | -0.05(-0.44%) |
Apr 04, 2017 | 11.30 | 11.53 | 11.22 | 11.30 | 229,798 | -0.05(-0.44%) |
Apr 03, 2017 | 11.45 | 11.55 | 11.20 | 11.35 | 308,715 | -0.05(-0.44%) |
Mar 31, 2017 | 11.40 | 11.60 | 11.35 | 11.40 | 1,385,275 | -0.05(-0.44%) |
Mar 30, 2017 | 11.30 | 11.47 | 11.25 | 11.45 | 233,163 | +0.15(+1.33%) |
Mar 29, 2017 | 11.45 | 11.47 | 11.30 | 11.30 | 313,310 | -0.15(-1.31%) |
Mar 28, 2017 | 11.10 | 11.50 | 11.00 | 11.45 | 435,707 | +0.30(+2.69%) |
Mar 27, 2017 | 11.20 | 11.30 | 10.90 | 11.15 | 557,981 | -0.20(-1.76%) |
Mar 24, 2017 | 11.20 | 11.40 | 11.20 | 11.35 | 411,291 | +0.20(+1.79%) |
Mar 23, 2017 | 11.15 | 11.25 | 11.00 | 11.15 | 446,543 | -0.05(-0.45%) |
Mar 22, 2017 | 11.40 | 11.40 | 11.10 | 11.20 | 379,910 | -0.30(-2.61%) |
Mar 21, 2017 | 11.75 | 11.82 | 11.50 | 11.50 | 371,424 | -0.25(-2.13%) |
Mar 20, 2017 | 11.90 | 12.00 | 11.60 | 11.75 | 308,272 | -0.15(-1.26%) |
Mar 17, 2017 | 11.70 | 12.00 | 11.55 | 11.90 | 1,496,768 | +0.25(+2.15%) |
Mar 16, 2017 | 11.60 | 11.70 | 11.50 | 11.65 | 234,683 | +0.05(+0.43%) |
Mar 15, 2017 | 11.65 | 11.70 | 11.50 | 11.60 | 388,930 | -0.05(-0.43%) |
Mar 14, 2017 | 11.50 | 11.65 | 11.25 | 11.65 | 405,162 | +0.05(+0.43%) |
Mar 13, 2017 | 11.45 | 11.65 | 11.45 | 11.60 | 234,416 | +0.15(+1.31%) |
Mar 10, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 463,417 | -0.10(-0.87%) |
Mar 09, 2017 | 11.80 | 11.82 | 11.55 | 11.55 | 557,814 | -0.30(-2.53%) |
Mar 08, 2017 | 11.75 | 11.95 | 11.65 | 11.85 | 767,323 | +0.45(+3.95%) |
Mar 07, 2017 | 11.60 | 11.75 | 11.40 | 11.40 | 306,341 | -0.30(-2.56%) |
Mar 06, 2017 | 11.60 | 11.75 | 11.50 | 11.70 | 524,620 | +0.05(+0.43%) |
Mar 03, 2017 | 11.85 | 11.90 | 11.60 | 11.65 | 561,293 | -0.25(-2.10%) |
Mar 02, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 419,069 | -0.20(-1.65%) |
Mar 01, 2017 | 12.30 | 12.30 | 12.05 | 12.10 | 603,143 | +0.00(+0.00%) |
Feb 28, 2017 | 12.10 | 12.20 | 12.00 | 12.10 | 825,230 | -0.05(-0.41%) |
Feb 27, 2017 | 12.00 | 12.30 | 12.00 | 12.15 | 597,926 | +0.10(+0.83%) |
Feb 24, 2017 | 12.20 | 12.20 | 11.95 | 12.05 | 340,308 | -0.20(-1.63%) |
Feb 23, 2017 | 12.35 | 12.35 | 12.12 | 12.25 | 580,464 | -0.05(-0.41%) |
Feb 22, 2017 | 12.25 | 12.35 | 12.20 | 12.30 | 474,018 | -0.05(-0.40%) |
Feb 21, 2017 | 12.35 | 12.40 | 12.25 | 12.35 | 455,853 | +0.00(+0.00%) |
Feb 17, 2017 | 12.35 | 12.35 | 12.35 | 0 | -0.05(-0.40%) | |
Feb 16, 2017 | 12.50 | 12.65 | 12.30 | 12.40 | 535,717 | -0.10(-0.80%) |
Feb 15, 2017 | 12.55 | 12.60 | 12.40 | 12.50 | 644,214 | -0.05(-0.40%) |
Feb 14, 2017 | 12.55 | 12.70 | 12.40 | 12.55 | 630,583 | -0.05(-0.40%) |
Feb 13, 2017 | 13.00 | 13.00 | 12.55 | 12.60 | 518,826 | -0.35(-2.70%) |
Feb 10, 2017 | 12.80 | 13.10 | 12.75 | 12.95 | 517,458 | +0.25(+1.97%) |
Feb 09, 2017 | 13.00 | 13.03 | 12.65 | 12.70 | 685,905 | -0.30(-2.31%) |
Feb 08, 2017 | 13.80 | 13.83 | 12.60 | 13.00 | 2,229,140 | -2.00(-13.33%) |
Feb 07, 2017 | 15.10 | 15.20 | 14.72 | 15.00 | 537,793 | -0.05(-0.33%) |
Feb 06, 2017 | 15.30 | 15.55 | 15.05 | 15.05 | 350,231 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.45 | 14.90 | 15.30 | 589,850 | +0.30(+2.00%) |
Feb 02, 2017 | 15.00 | 15.25 | 14.93 | 15.00 | 866,548 | -0.10(-0.66%) |