Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.20 | 16.30 | 15.95 | 16.20 | 4,047 | +0.20(+1.25%) |
Apr 27, 2017 | 15.45 | 16.30 | 15.15 | 16.00 | 2,904 | +0.45(+2.89%) |
Apr 26, 2017 | 16.00 | 16.10 | 14.69 | 15.55 | 8,445 | -0.65(-4.01%) |
Apr 25, 2017 | 15.95 | 16.40 | 15.65 | 16.20 | 5,183 | -0.20(-1.22%) |
Apr 24, 2017 | 15.55 | 16.50 | 15.35 | 16.40 | 7,469 | +0.85(+5.47%) |
Apr 21, 2017 | 15.30 | 15.97 | 14.99 | 15.55 | 5,599 | +0.15(+0.97%) |
Apr 20, 2017 | 15.45 | 15.62 | 15.00 | 15.40 | 3,627 | -0.10(-0.65%) |
Apr 19, 2017 | 15.45 | 15.70 | 15.15 | 15.50 | 2,918 | -0.30(-1.90%) |
Apr 18, 2017 | 15.40 | 15.80 | 15.10 | 15.80 | 4,152 | +0.55(+3.61%) |
Apr 17, 2017 | 15.20 | 15.45 | 15.20 | 15.25 | 1,586 | -0.10(-0.65%) |
Apr 13, 2017 | 14.93 | 15.45 | 14.93 | 15.35 | 2,589 | +0.60(+4.07%) |
Apr 12, 2017 | 15.00 | 15.00 | 14.50 | 14.75 | 2,302 | -0.55(-3.59%) |
Apr 11, 2017 | 15.50 | 15.75 | 14.75 | 15.30 | 8,382 | -0.20(-1.29%) |
Apr 10, 2017 | 13.60 | 15.50 | 13.25 | 15.50 | 29,564 | +2.25(+16.98%) |
Apr 07, 2017 | 13.75 | 14.75 | 13.25 | 13.25 | 2,606 | -0.20(-1.49%) |
Apr 06, 2017 | 14.35 | 14.35 | 13.45 | 13.45 | 1,570 | -1.10(-7.56%) |
Apr 05, 2017 | 14.50 | 14.80 | 14.42 | 14.55 | 6,675 | +0.05(+0.34%) |
Apr 04, 2017 | 14.50 | 14.80 | 14.40 | 14.50 | 11,269 | +0.15(+1.05%) |
Apr 03, 2017 | 14.10 | 14.64 | 14.10 | 14.35 | 2,300 | -0.02(-0.17%) |
Mar 31, 2017 | 14.25 | 14.45 | 13.75 | 14.37 | 38,986 | +0.61(+4.43%) |
Mar 30, 2017 | 13.57 | 13.95 | 13.30 | 13.76 | 907 | +0.36(+2.72%) |
Mar 29, 2017 | 13.25 | 13.80 | 13.25 | 13.40 | 2,222 | +0.20(+1.52%) |
Mar 28, 2017 | 13.50 | 13.50 | 13.20 | 13.20 | 2,329 | -0.40(-2.94%) |
Mar 27, 2017 | 14.10 | 14.10 | 13.50 | 13.60 | 1,567 | -0.40(-2.86%) |
Mar 24, 2017 | 13.85 | 14.25 | 13.65 | 14.00 | 1,250 | +0.05(+0.36%) |
Mar 23, 2017 | 13.85 | 14.10 | 13.75 | 13.95 | 27,060 | +0.05(+0.36%) |
Mar 22, 2017 | 13.90 | 13.90 | 13.40 | 13.90 | 2,994 | -0.20(-1.42%) |
Mar 21, 2017 | 14.15 | 14.15 | 13.70 | 14.10 | 1,775 | -0.15(-1.05%) |
Mar 20, 2017 | 13.95 | 14.25 | 13.64 | 14.25 | 2,120 | +0.20(+1.42%) |
Mar 17, 2017 | 14.00 | 14.45 | 13.74 | 14.05 | 7,537 | -0.05(-0.35%) |
Mar 16, 2017 | 13.90 | 14.40 | 13.90 | 14.10 | 5,987 | +0.29(+2.06%) |
Mar 15, 2017 | 13.75 | 14.05 | 13.60 | 13.81 | 6,317 | +0.21(+1.58%) |
Mar 14, 2017 | 14.00 | 14.40 | 13.55 | 13.60 | 11,563 | -0.40(-2.86%) |
Mar 13, 2017 | 13.00 | 14.00 | 13.00 | 14.00 | 13,079 | +0.90(+6.87%) |
Mar 10, 2017 | 13.00 | 13.50 | 13.00 | 13.10 | 1,420 | +0.00(+0.00%) |
Mar 09, 2017 | 13.55 | 13.55 | 13.00 | 13.10 | 2,760 | -0.35(-2.60%) |
Mar 08, 2017 | 13.15 | 13.60 | 12.96 | 13.45 | 2,336 | +0.00(+0.00%) |
Mar 07, 2017 | 13.08 | 13.45 | 13.00 | 13.45 | 599 | +0.30(+2.28%) |
Mar 06, 2017 | 12.70 | 13.15 | 12.55 | 13.15 | 2,924 | +0.20(+1.51%) |
Mar 03, 2017 | 12.65 | 13.40 | 12.50 | 12.96 | 3,491 | +0.01(+0.04%) |
Mar 02, 2017 | 13.15 | 13.30 | 12.80 | 12.95 | 2,628 | -0.30(-2.26%) |
Mar 01, 2017 | 12.75 | 13.25 | 12.75 | 13.25 | 2,823 | +0.75(+6.00%) |
Feb 28, 2017 | 13.21 | 13.22 | 12.35 | 12.50 | 9,396 | -0.45(-3.47%) |
Feb 27, 2017 | 13.15 | 13.50 | 12.90 | 12.95 | 10,797 | -0.05(-0.38%) |
Feb 24, 2017 | 12.80 | 13.10 | 12.35 | 13.00 | 1,950 | +0.45(+3.59%) |
Feb 23, 2017 | 12.70 | 12.83 | 12.15 | 12.55 | 12,182 | -0.35(-2.72%) |
Feb 22, 2017 | 13.00 | 13.10 | 12.75 | 12.90 | 2,703 | -0.25(-1.90%) |
Feb 21, 2017 | 13.05 | 13.45 | 12.75 | 13.15 | 27,323 | +0.45(+3.54%) |
Feb 17, 2017 | 12.70 | 12.70 | 12.70 | 0 | +1.65(+14.93%) | |
Feb 16, 2017 | 11.00 | 11.10 | 10.95 | 11.05 | 5,100 | -0.05(-0.45%) |
Feb 15, 2017 | 10.75 | 11.15 | 10.35 | 11.10 | 6,262 | +0.25(+2.30%) |
Feb 14, 2017 | 10.95 | 11.15 | 10.85 | 10.85 | 2,082 | -0.20(-1.81%) |
Feb 13, 2017 | 11.15 | 11.65 | 10.95 | 11.05 | 4,013 | +0.15(+1.37%) |
Feb 10, 2017 | 10.60 | 10.90 | 10.60 | 10.90 | 500 | +0.25(+2.35%) |
Feb 09, 2017 | 10.75 | 10.75 | 10.45 | 10.65 | 2,407 | +0.10(+0.94%) |
Feb 08, 2017 | 11.10 | 11.10 | 10.15 | 10.55 | 11,261 | -0.25(-2.31%) |
Feb 07, 2017 | 10.65 | 11.25 | 10.55 | 10.80 | 4,171 | -0.15(-1.37%) |
Feb 06, 2017 | 10.90 | 11.00 | 10.70 | 10.95 | 497 | +0.03(+0.29%) |
Feb 03, 2017 | 10.76 | 11.00 | 10.76 | 10.92 | 191 | +0.13(+1.21%) |
Feb 02, 2017 | 11.00 | 11.25 | 10.72 | 10.79 | 2,181 | -0.21(-1.94%) |