Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.34 | 11.34 | 10.94 | 11.03 | 413,263 | -0.27(-2.37%) |
Apr 27, 2017 | 11.48 | 11.57 | 11.21 | 11.30 | 308,592 | -0.09(-0.79%) |
Apr 26, 2017 | 11.21 | 11.57 | 11.21 | 11.39 | 765,149 | +0.22(+2.00%) |
Apr 25, 2017 | 11.12 | 11.34 | 11.10 | 11.16 | 524,823 | +0.13(+1.21%) |
Apr 24, 2017 | 11.12 | 11.30 | 10.99 | 11.03 | 428,993 | +0.09(+0.82%) |
Apr 21, 2017 | 11.21 | 11.23 | 10.92 | 10.94 | 698,206 | -0.22(-2.00%) |
Apr 20, 2017 | 11.03 | 11.25 | 10.99 | 11.16 | 447,390 | +0.13(+1.21%) |
Apr 19, 2017 | 10.94 | 11.16 | 10.94 | 11.03 | 320,907 | +0.18(+1.65%) |
Apr 18, 2017 | 10.63 | 10.94 | 10.58 | 10.85 | 653,022 | +0.13(+1.25%) |
Apr 17, 2017 | 10.81 | 10.94 | 10.51 | 10.72 | 821,022 | -0.13(-1.23%) |
Apr 13, 2017 | 10.76 | 10.94 | 10.54 | 10.85 | 1,033,971 | +0.09(+0.83%) |
Apr 12, 2017 | 11.61 | 11.66 | 10.76 | 10.76 | 1,229,543 | -0.63(-5.49%) |
Apr 11, 2017 | 12.33 | 12.50 | 11.12 | 11.39 | 3,170,333 | -1.07(-8.60%) |
Apr 10, 2017 | 12.28 | 12.50 | 12.21 | 12.46 | 419,069 | +0.09(+0.72%) |
Apr 07, 2017 | 12.46 | 12.59 | 12.28 | 12.37 | 807,381 | -0.22(-1.77%) |
Apr 06, 2017 | 12.28 | 12.73 | 12.21 | 12.59 | 1,143,488 | +0.31(+2.55%) |
Apr 05, 2017 | 12.46 | 12.73 | 12.10 | 12.28 | 1,356,991 | -0.18(-1.43%) |
Apr 04, 2017 | 12.06 | 12.62 | 12.06 | 12.46 | 1,166,822 | +0.36(+2.95%) |
Apr 03, 2017 | 12.41 | 12.41 | 11.97 | 12.10 | 968,657 | -0.40(-3.21%) |
Mar 31, 2017 | 12.41 | 12.59 | 12.28 | 12.50 | 561,044 | +0.09(+0.72%) |
Mar 30, 2017 | 12.24 | 12.59 | 12.24 | 12.41 | 659,508 | +0.22(+1.83%) |
Mar 29, 2017 | 12.10 | 12.24 | 11.97 | 12.19 | 510,010 | +0.00(+0.00%) |
Mar 28, 2017 | 11.93 | 12.24 | 11.79 | 12.19 | 776,825 | +0.22(+1.85%) |
Mar 27, 2017 | 11.93 | 11.99 | 11.71 | 11.97 | 618,955 | -0.09(-0.73%) |
Mar 24, 2017 | 12.19 | 12.72 | 11.88 | 12.06 | 536,401 | -0.13(-1.09%) |
Mar 23, 2017 | 12.15 | 12.28 | 12.01 | 12.19 | 435,256 | +0.09(+0.73%) |
Mar 22, 2017 | 12.15 | 12.46 | 11.97 | 12.10 | 471,746 | -0.09(-0.72%) |
Mar 21, 2017 | 12.72 | 12.77 | 12.19 | 12.19 | 620,340 | -0.49(-3.83%) |
Mar 20, 2017 | 12.77 | 12.99 | 12.59 | 12.68 | 966,083 | -0.13(-1.03%) |
Mar 17, 2017 | 12.94 | 13.03 | 12.66 | 12.81 | 1,582,393 | -0.22(-1.70%) |
Mar 16, 2017 | 13.16 | 13.41 | 12.99 | 13.03 | 546,758 | -0.09(-0.67%) |
Mar 15, 2017 | 13.12 | 13.25 | 12.90 | 13.12 | 675,305 | +0.00(+0.00%) |
Mar 14, 2017 | 12.72 | 13.25 | 12.63 | 13.12 | 576,697 | +0.40(+3.12%) |
Mar 13, 2017 | 12.90 | 13.03 | 12.63 | 12.72 | 460,181 | -0.18(-1.37%) |
Mar 10, 2017 | 12.99 | 13.16 | 12.77 | 12.90 | 589,779 | -0.09(-0.68%) |
Mar 09, 2017 | 13.21 | 13.25 | 12.90 | 12.99 | 327,611 | -0.13(-1.01%) |
Mar 08, 2017 | 13.25 | 13.43 | 13.07 | 13.12 | 621,496 | -0.18(-1.33%) |
Mar 07, 2017 | 13.30 | 13.52 | 13.07 | 13.30 | 346,076 | -0.09(-0.66%) |
Mar 06, 2017 | 13.34 | 13.52 | 13.19 | 13.38 | 579,137 | -0.18(-1.30%) |
Mar 03, 2017 | 14.09 | 14.14 | 13.52 | 13.56 | 801,593 | -0.57(-4.06%) |
Mar 02, 2017 | 14.18 | 14.18 | 13.96 | 14.14 | 449,460 | -0.04(-0.31%) |
Mar 01, 2017 | 13.87 | 14.18 | 13.74 | 14.18 | 1,011,149 | +0.53(+3.88%) |
Feb 28, 2017 | 14.97 | 15.02 | 13.25 | 13.65 | 1,281,200 | -0.93(-6.36%) |
Feb 27, 2017 | 14.49 | 14.67 | 14.47 | 14.58 | 451,941 | +0.00(+0.00%) |
Feb 24, 2017 | 14.49 | 14.71 | 14.22 | 14.58 | 454,977 | +0.00(+0.00%) |
Feb 23, 2017 | 14.71 | 14.75 | 14.53 | 14.58 | 577,061 | -0.13(-0.90%) |
Feb 22, 2017 | 14.75 | 14.93 | 14.62 | 14.71 | 334,813 | -0.07(-0.45%) |
Feb 21, 2017 | 14.80 | 14.89 | 14.49 | 14.78 | 580,202 | -0.02(-0.15%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.22(-1.47%) | |
Feb 16, 2017 | 14.93 | 15.26 | 14.75 | 15.02 | 703,107 | +0.00(+0.00%) |
Feb 15, 2017 | 15.64 | 15.81 | 14.84 | 15.02 | 1,217,252 | -1.63(-9.81%) |
Feb 14, 2017 | 16.52 | 16.74 | 16.39 | 16.65 | 303,547 | +0.13(+0.80%) |
Feb 13, 2017 | 16.61 | 16.74 | 16.48 | 16.52 | 437,943 | +0.09(+0.54%) |
Feb 10, 2017 | 16.17 | 16.48 | 16.08 | 16.43 | 377,200 | +0.31(+1.92%) |
Feb 09, 2017 | 15.90 | 16.17 | 15.86 | 16.12 | 343,040 | +0.27(+1.67%) |
Feb 08, 2017 | 15.95 | 15.99 | 15.64 | 15.86 | 302,081 | -0.13(-0.83%) |
Feb 07, 2017 | 15.99 | 16.21 | 15.90 | 15.99 | 432,741 | +0.00(+0.00%) |
Feb 06, 2017 | 15.86 | 16.03 | 15.77 | 15.99 | 526,158 | +0.13(+0.84%) |
Feb 03, 2017 | 15.90 | 15.95 | 15.77 | 15.86 | 762,555 | +0.09(+0.56%) |
Feb 02, 2017 | 15.73 | 15.86 | 15.68 | 15.77 | 359,055 | +0.04(+0.28%) |