Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.95 | 13.95 | 12.05 | 12.20 | 7,490 | +1.15(+10.41%) |
Apr 27, 2017 | 11.25 | 11.80 | 11.00 | 11.05 | 3,512 | -0.20(-1.78%) |
Apr 26, 2017 | 11.75 | 11.80 | 11.25 | 11.25 | 1,420 | +0.00(+0.00%) |
Apr 25, 2017 | 11.25 | 12.25 | 11.25 | 11.25 | 2,783 | -0.10(-0.88%) |
Apr 24, 2017 | 12.00 | 12.02 | 10.90 | 11.35 | 791 | -0.10(-0.87%) |
Apr 21, 2017 | 12.40 | 12.40 | 10.85 | 11.45 | 9,403 | -0.90(-7.29%) |
Apr 20, 2017 | 13.25 | 13.25 | 11.50 | 12.35 | 3,529 | -0.90(-6.79%) |
Apr 19, 2017 | 13.44 | 13.44 | 11.47 | 13.25 | 9,851 | +0.00(+0.00%) |
Apr 18, 2017 | 13.70 | 13.70 | 12.45 | 13.25 | 2,055 | -0.50(-3.64%) |
Apr 17, 2017 | 13.35 | 13.75 | 13.35 | 13.75 | 194 | +0.40(+3.00%) |
Apr 13, 2017 | 13.50 | 13.50 | 13.00 | 13.35 | 440 | -0.08(-0.56%) |
Apr 12, 2017 | 13.50 | 13.50 | 13.00 | 13.43 | 1,800 | -0.72(-5.12%) |
Apr 11, 2017 | 13.59 | 14.15 | 13.40 | 14.15 | 2,760 | +0.60(+4.43%) |
Apr 10, 2017 | 13.65 | 14.15 | 13.48 | 13.55 | 3,630 | +0.00(+0.00%) |
Apr 07, 2017 | 14.00 | 14.50 | 13.30 | 13.55 | 3,770 | +0.35(+2.65%) |
Apr 06, 2017 | 14.25 | 14.25 | 13.10 | 13.20 | 4,917 | -1.05(-7.37%) |
Apr 05, 2017 | 15.10 | 15.10 | 14.25 | 14.25 | 3,310 | -0.49(-3.34%) |
Apr 04, 2017 | 15.00 | 15.26 | 14.74 | 14.74 | 3,334 | +0.24(+1.67%) |
Apr 03, 2017 | 14.50 | 14.73 | 14.50 | 14.50 | 330 | +0.00(+0.00%) |
Mar 31, 2017 | 14.98 | 14.99 | 14.50 | 14.50 | 2,337 | -0.35(-2.36%) |
Mar 30, 2017 | 14.50 | 15.00 | 14.50 | 14.85 | 2,648 | +0.60(+4.21%) |
Mar 29, 2017 | 15.15 | 15.43 | 12.65 | 14.25 | 7,087 | -0.75(-5.00%) |
Mar 28, 2017 | 15.20 | 15.25 | 15.00 | 15.00 | 801 | -0.20(-1.32%) |
Mar 27, 2017 | 15.93 | 15.93 | 15.20 | 15.20 | 413 | -0.05(-0.33%) |
Mar 24, 2017 | 15.27 | 15.49 | 15.25 | 15.25 | 470 | -0.15(-0.97%) |
Mar 23, 2017 | 15.00 | 15.40 | 15.00 | 15.40 | 120 | +0.40(+2.67%) |
Mar 22, 2017 | 15.25 | 15.40 | 15.00 | 15.00 | 2,869 | -0.50(-3.23%) |
Mar 21, 2017 | 15.65 | 15.71 | 15.50 | 15.50 | 930 | -0.10(-0.64%) |
Mar 20, 2017 | 15.75 | 15.75 | 15.60 | 15.60 | 151 | +0.40(+2.63%) |
Mar 17, 2017 | 15.45 | 15.95 | 15.20 | 15.20 | 2,430 | +0.16(+1.04%) |
Mar 16, 2017 | 15.50 | 15.50 | 15.00 | 15.04 | 3,105 | -0.01(-0.05%) |
Mar 15, 2017 | 15.10 | 16.00 | 15.00 | 15.05 | 10,736 | -0.13(-0.83%) |
Mar 14, 2017 | 15.36 | 15.36 | 15.10 | 15.18 | 3,688 | -0.02(-0.16%) |
Mar 13, 2017 | 15.25 | 15.60 | 15.15 | 15.20 | 1,223 | +0.25(+1.67%) |
Mar 10, 2017 | 15.75 | 15.75 | 14.75 | 14.95 | 5,861 | -0.36(-2.32%) |
Mar 09, 2017 | 15.50 | 15.75 | 15.30 | 15.31 | 3,484 | +0.01(+0.04%) |
Mar 08, 2017 | 15.73 | 15.73 | 15.25 | 15.30 | 2,612 | +0.00(+0.00%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.30 | 15.30 | 2,158 | -0.35(-2.22%) |
Mar 06, 2017 | 16.00 | 16.00 | 15.65 | 15.65 | 2,320 | -0.20(-1.27%) |
Mar 03, 2017 | 15.50 | 15.95 | 15.30 | 15.85 | 1,724 | +0.35(+2.26%) |
Mar 02, 2017 | 15.00 | 15.90 | 15.00 | 15.50 | 2,325 | +0.70(+4.73%) |
Mar 01, 2017 | 15.90 | 16.00 | 14.80 | 14.80 | 4,531 | -0.40(-2.63%) |
Feb 28, 2017 | 15.20 | 15.85 | 15.20 | 15.20 | 884 | -0.05(-0.33%) |
Feb 27, 2017 | 16.15 | 16.15 | 15.15 | 15.25 | 1,654 | +0.05(+0.33%) |
Feb 24, 2017 | 16.10 | 16.10 | 15.05 | 15.20 | 1,272 | +0.05(+0.33%) |
Feb 23, 2017 | 15.25 | 15.29 | 15.05 | 15.15 | 5,804 | -0.15(-0.98%) |
Feb 22, 2017 | 16.10 | 16.10 | 15.30 | 15.30 | 1,878 | -0.20(-1.29%) |
Feb 21, 2017 | 16.45 | 16.45 | 15.50 | 15.50 | 4,495 | -0.10(-0.64%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.65%) | |
Feb 16, 2017 | 15.37 | 15.50 | 15.37 | 15.50 | 2,240 | +0.00(+0.00%) |
Feb 15, 2017 | 15.45 | 15.60 | 15.40 | 15.50 | 2,328 | +0.20(+1.31%) |
Feb 14, 2017 | 15.60 | 15.70 | 15.25 | 15.30 | 3,710 | -0.30(-1.92%) |
Feb 13, 2017 | 16.23 | 16.25 | 15.60 | 15.60 | 1,513 | -0.51(-3.14%) |
Feb 10, 2017 | 16.25 | 16.25 | 15.90 | 16.11 | 3,880 | -0.14(-0.89%) |
Feb 09, 2017 | 16.00 | 16.50 | 16.00 | 16.25 | 1,938 | +0.30(+1.88%) |
Feb 08, 2017 | 15.99 | 16.00 | 15.90 | 15.95 | 4,835 | -0.15(-0.93%) |
Feb 07, 2017 | 15.50 | 16.19 | 15.50 | 16.10 | 2,301 | +0.05(+0.31%) |
Feb 06, 2017 | 15.25 | 16.40 | 15.25 | 16.05 | 1,271 | +0.10(+0.63%) |
Feb 03, 2017 | 16.00 | 16.00 | 15.95 | 15.95 | 2,203 | +0.00(+0.00%) |
Feb 02, 2017 | 16.15 | 16.20 | 15.95 | 15.95 | 1,876 | +0.10(+0.63%) |