Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.45 | 16.57 | 16.08 | 16.32 | 321,734 | -0.15(-0.91%) |
Apr 27, 2017 | 16.47 | 16.69 | 16.33 | 16.47 | 298,585 | +0.18(+1.10%) |
Apr 26, 2017 | 15.87 | 16.69 | 15.87 | 16.29 | 464,682 | +0.36(+2.26%) |
Apr 25, 2017 | 16.20 | 16.35 | 15.89 | 15.93 | 341,909 | -0.15(-0.93%) |
Apr 24, 2017 | 16.25 | 16.47 | 15.87 | 16.08 | 306,351 | +0.07(+0.44%) |
Apr 21, 2017 | 16.40 | 16.40 | 15.85 | 16.01 | 347,932 | -0.06(-0.37%) |
Apr 20, 2017 | 15.70 | 16.30 | 15.70 | 16.07 | 466,553 | +0.42(+2.68%) |
Apr 19, 2017 | 16.02 | 16.18 | 15.57 | 15.65 | 517,366 | -0.30(-1.88%) |
Apr 18, 2017 | 16.00 | 16.34 | 15.61 | 15.95 | 517,413 | -0.16(-0.99%) |
Apr 17, 2017 | 15.53 | 16.59 | 15.52 | 16.11 | 548,001 | +0.69(+4.47%) |
Apr 13, 2017 | 15.87 | 15.94 | 15.24 | 15.42 | 585,916 | -0.54(-3.38%) |
Apr 12, 2017 | 16.52 | 16.73 | 15.76 | 15.96 | 716,107 | -0.57(-3.45%) |
Apr 11, 2017 | 16.98 | 17.12 | 16.41 | 16.53 | 665,173 | -0.45(-2.65%) |
Apr 10, 2017 | 16.48 | 17.19 | 16.15 | 16.98 | 813,942 | +0.50(+3.03%) |
Apr 07, 2017 | 16.52 | 16.62 | 16.06 | 16.48 | 633,127 | +0.06(+0.37%) |
Apr 06, 2017 | 16.15 | 16.59 | 15.76 | 16.42 | 702,403 | +0.24(+1.48%) |
Apr 05, 2017 | 15.60 | 16.55 | 15.57 | 16.18 | 1,087,894 | +0.57(+3.65%) |
Apr 04, 2017 | 15.82 | 16.27 | 15.53 | 15.61 | 786,500 | -0.19(-1.20%) |
Apr 03, 2017 | 15.37 | 16.00 | 15.14 | 15.80 | 1,000,652 | +0.68(+4.50%) |
Mar 31, 2017 | 15.54 | 15.60 | 14.53 | 15.12 | 1,233,911 | -0.51(-3.26%) |
Mar 30, 2017 | 15.76 | 16.00 | 14.95 | 15.63 | 1,796,377 | +1.09(+7.50%) |
Mar 29, 2017 | 14.22 | 15.05 | 14.22 | 14.54 | 1,176,830 | +0.44(+3.12%) |
Mar 28, 2017 | 12.51 | 16.40 | 12.51 | 14.10 | 3,366,030 | +1.43(+11.29%) |
Mar 27, 2017 | 11.45 | 12.77 | 11.40 | 12.67 | 982,266 | +1.11(+9.60%) |
Mar 24, 2017 | 11.40 | 11.74 | 11.30 | 11.56 | 344,407 | +0.20(+1.76%) |
Mar 23, 2017 | 11.28 | 11.70 | 11.24 | 11.36 | 319,854 | +0.08(+0.71%) |
Mar 22, 2017 | 11.11 | 11.45 | 11.02 | 11.28 | 415,205 | +0.16(+1.44%) |
Mar 21, 2017 | 11.75 | 11.85 | 11.07 | 11.12 | 585,821 | -0.63(-5.36%) |
Mar 20, 2017 | 10.80 | 11.97 | 10.61 | 11.75 | 1,195,313 | +1.21(+11.48%) |
Mar 17, 2017 | 11.82 | 12.00 | 10.52 | 10.54 | 1,432,509 | -1.06(-9.14%) |
Mar 16, 2017 | 11.50 | 11.68 | 11.20 | 11.60 | 461,060 | +0.15(+1.31%) |
Mar 15, 2017 | 10.95 | 11.54 | 10.77 | 11.45 | 384,270 | +0.47(+4.28%) |
Mar 14, 2017 | 11.00 | 11.10 | 10.60 | 10.98 | 365,939 | -0.15(-1.35%) |
Mar 13, 2017 | 11.42 | 11.59 | 11.10 | 11.13 | 305,843 | -0.29(-2.54%) |
Mar 10, 2017 | 11.71 | 11.83 | 11.24 | 11.42 | 498,637 | -0.24(-2.06%) |
Mar 09, 2017 | 11.86 | 12.02 | 11.45 | 11.66 | 460,025 | -0.24(-2.02%) |
Mar 08, 2017 | 11.92 | 12.30 | 11.80 | 11.90 | 373,678 | +0.00(+0.00%) |
Mar 07, 2017 | 12.10 | 12.40 | 11.77 | 11.90 | 406,117 | -0.17(-1.41%) |
Mar 06, 2017 | 11.96 | 12.21 | 11.67 | 12.07 | 362,056 | +0.03(+0.25%) |
Mar 03, 2017 | 11.71 | 12.12 | 11.66 | 12.04 | 490,820 | +0.37(+3.17%) |
Mar 02, 2017 | 12.12 | 12.29 | 11.56 | 11.67 | 457,788 | -0.47(-3.87%) |
Mar 01, 2017 | 12.48 | 12.99 | 11.91 | 12.14 | 878,051 | -0.03(-0.25%) |
Feb 28, 2017 | 12.35 | 12.49 | 11.80 | 12.17 | 538,129 | +0.02(+0.16%) |
Feb 27, 2017 | 11.60 | 12.23 | 11.60 | 12.15 | 547,980 | +0.60(+5.19%) |
Feb 24, 2017 | 11.45 | 11.67 | 11.25 | 11.55 | 368,495 | +0.04(+0.35%) |
Feb 23, 2017 | 11.68 | 11.71 | 11.36 | 11.51 | 359,767 | -0.08(-0.69%) |
Feb 22, 2017 | 11.33 | 12.07 | 11.32 | 11.59 | 432,156 | +0.13(+1.13%) |
Feb 21, 2017 | 11.23 | 12.34 | 11.23 | 11.46 | 1,060,294 | +0.44(+3.99%) |
Feb 17, 2017 | 11.02 | 11.02 | 11.02 | 0 | -0.07(-0.63%) | |
Feb 16, 2017 | 11.61 | 11.61 | 11.06 | 11.09 | 281,586 | -0.49(-4.23%) |
Feb 15, 2017 | 11.10 | 11.75 | 11.00 | 11.58 | 534,458 | +0.37(+3.30%) |
Feb 14, 2017 | 10.57 | 11.25 | 10.51 | 11.21 | 252,232 | +0.53(+4.96%) |
Feb 13, 2017 | 11.10 | 11.10 | 10.60 | 10.68 | 250,228 | -0.25(-2.29%) |
Feb 10, 2017 | 11.36 | 11.36 | 10.84 | 10.93 | 288,558 | -0.37(-3.27%) |
Feb 09, 2017 | 10.45 | 11.57 | 10.45 | 11.30 | 630,216 | +0.86(+8.24%) |
Feb 08, 2017 | 10.28 | 10.55 | 10.02 | 10.44 | 242,292 | +0.15(+1.46%) |
Feb 07, 2017 | 9.950 | 10.57 | 9.750 | 10.29 | 488,048 | +0.39(+3.94%) |
Feb 06, 2017 | 9.710 | 10.00 | 9.570 | 9.900 | 229,132 | +0.21(+2.17%) |
Feb 03, 2017 | 9.750 | 9.880 | 9.600 | 9.690 | 266,912 | -0.02(-0.21%) |
Feb 02, 2017 | 9.680 | 9.920 | 9.500 | 9.710 | 206,181 | +0.03(+0.31%) |