Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.05 | 13.15 | 12.60 | 12.75 | 187,756 | -0.30(-2.30%) |
Apr 27, 2017 | 12.90 | 13.05 | 12.70 | 13.05 | 292,000 | +0.15(+1.16%) |
Apr 26, 2017 | 13.00 | 13.25 | 12.85 | 12.90 | 223,807 | -0.10(-0.77%) |
Apr 25, 2017 | 14.00 | 14.00 | 12.85 | 13.00 | 580,881 | -0.70(-5.11%) |
Apr 24, 2017 | 13.15 | 14.15 | 13.15 | 13.70 | 499,044 | +0.70(+5.38%) |
Apr 21, 2017 | 13.25 | 13.30 | 12.95 | 13.00 | 109,946 | -0.25(-1.89%) |
Apr 20, 2017 | 13.05 | 13.30 | 13.00 | 13.25 | 140,968 | +0.25(+1.92%) |
Apr 19, 2017 | 13.05 | 13.40 | 12.95 | 13.00 | 148,483 | +0.05(+0.39%) |
Apr 18, 2017 | 12.70 | 13.10 | 12.65 | 12.95 | 107,299 | +0.20(+1.57%) |
Apr 17, 2017 | 12.70 | 12.75 | 12.50 | 12.75 | 93,368 | +0.05(+0.39%) |
Apr 13, 2017 | 13.20 | 13.20 | 12.60 | 12.70 | 156,267 | -0.45(-3.42%) |
Apr 12, 2017 | 13.20 | 13.20 | 12.95 | 13.15 | 114,526 | +0.05(+0.38%) |
Apr 11, 2017 | 13.10 | 13.18 | 12.90 | 13.10 | 214,747 | +0.15(+1.16%) |
Apr 10, 2017 | 12.75 | 13.20 | 12.50 | 12.95 | 393,574 | +0.40(+3.19%) |
Apr 07, 2017 | 12.25 | 12.60 | 12.07 | 12.55 | 207,448 | +0.30(+2.45%) |
Apr 06, 2017 | 11.90 | 12.30 | 11.55 | 12.25 | 164,663 | +0.35(+2.94%) |
Apr 05, 2017 | 12.15 | 12.20 | 11.75 | 11.90 | 157,780 | -0.20(-1.65%) |
Apr 04, 2017 | 12.35 | 12.35 | 12.00 | 12.10 | 101,606 | -0.25(-2.02%) |
Apr 03, 2017 | 12.50 | 12.60 | 12.25 | 12.35 | 156,299 | -0.15(-1.20%) |
Mar 31, 2017 | 12.55 | 12.60 | 12.30 | 12.50 | 110,699 | +0.00(+0.00%) |
Mar 30, 2017 | 12.40 | 12.58 | 12.25 | 12.50 | 126,360 | +0.15(+1.21%) |
Mar 29, 2017 | 12.15 | 12.40 | 12.05 | 12.35 | 143,513 | +0.25(+2.07%) |
Mar 28, 2017 | 11.95 | 12.15 | 11.85 | 12.10 | 107,323 | +0.15(+1.26%) |
Mar 27, 2017 | 11.85 | 12.15 | 11.85 | 11.95 | 128,119 | -0.15(-1.24%) |
Mar 24, 2017 | 11.70 | 12.40 | 11.70 | 12.10 | 247,050 | +0.40(+3.42%) |
Mar 23, 2017 | 11.50 | 11.80 | 11.30 | 11.70 | 160,789 | +0.10(+0.86%) |
Mar 22, 2017 | 11.60 | 11.87 | 11.25 | 11.60 | 172,214 | -0.10(-0.85%) |
Mar 21, 2017 | 12.20 | 12.40 | 11.55 | 11.70 | 173,053 | -0.45(-3.70%) |
Mar 20, 2017 | 11.40 | 12.22 | 11.15 | 12.15 | 316,315 | +0.70(+6.11%) |
Mar 17, 2017 | 11.70 | 11.85 | 11.40 | 11.45 | 232,281 | -0.25(-2.14%) |
Mar 16, 2017 | 11.60 | 12.00 | 11.25 | 11.70 | 187,181 | +0.20(+1.74%) |
Mar 15, 2017 | 11.55 | 11.65 | 11.20 | 11.50 | 185,859 | +0.10(+0.88%) |
Mar 14, 2017 | 11.30 | 11.60 | 10.90 | 11.40 | 179,195 | +0.25(+2.24%) |
Mar 13, 2017 | 10.80 | 11.95 | 10.75 | 11.15 | 492,344 | +0.65(+6.19%) |
Mar 10, 2017 | 10.70 | 10.85 | 10.40 | 10.50 | 200,680 | +0.00(+0.00%) |
Mar 09, 2017 | 10.95 | 10.95 | 10.50 | 10.50 | 168,697 | -0.45(-4.11%) |
Mar 08, 2017 | 11.10 | 11.30 | 10.85 | 10.95 | 194,496 | +0.05(+0.46%) |
Mar 07, 2017 | 11.10 | 11.55 | 10.85 | 10.90 | 399,013 | -0.10(-0.91%) |
Mar 06, 2017 | 11.05 | 11.36 | 10.90 | 11.00 | 532,996 | +0.50(+4.76%) |
Mar 03, 2017 | 10.50 | 10.55 | 10.25 | 10.50 | 79,412 | +0.00(+0.00%) |
Mar 02, 2017 | 10.60 | 10.60 | 10.42 | 10.50 | 59,492 | -0.10(-0.94%) |
Mar 01, 2017 | 10.20 | 10.65 | 10.20 | 10.60 | 145,312 | +0.50(+4.95%) |
Feb 28, 2017 | 10.00 | 10.35 | 9.850 | 10.10 | 144,684 | +0.10(+1.00%) |
Feb 27, 2017 | 10.10 | 10.20 | 9.750 | 10.00 | 122,974 | -0.10(-0.99%) |
Feb 24, 2017 | 9.950 | 10.20 | 9.850 | 10.10 | 123,717 | +0.15(+1.51%) |
Feb 23, 2017 | 11.00 | 11.00 | 9.600 | 9.950 | 333,035 | -1.05(-9.55%) |
Feb 22, 2017 | 10.65 | 11.05 | 10.45 | 11.00 | 192,670 | +0.25(+2.33%) |
Feb 21, 2017 | 10.35 | 10.97 | 10.10 | 10.75 | 259,963 | +0.35(+3.37%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
Feb 16, 2017 | 10.85 | 10.90 | 10.40 | 10.50 | 165,256 | -0.25(-2.33%) |
Feb 15, 2017 | 11.15 | 11.25 | 10.50 | 10.75 | 293,029 | -0.45(-4.02%) |
Feb 14, 2017 | 10.95 | 11.40 | 10.80 | 11.20 | 375,289 | +0.35(+3.23%) |
Feb 13, 2017 | 10.45 | 10.85 | 10.10 | 10.85 | 390,667 | +0.75(+7.43%) |
Feb 10, 2017 | 9.600 | 10.15 | 9.400 | 10.10 | 409,366 | +0.62(+6.60%) |
Feb 09, 2017 | 9.450 | 9.600 | 9.366 | 9.475 | 165,058 | +0.17(+1.88%) |
Feb 08, 2017 | 9.350 | 9.500 | 9.250 | 9.300 | 107,693 | -0.10(-1.06%) |
Feb 07, 2017 | 9.450 | 9.550 | 9.275 | 9.400 | 78,395 | +0.00(+0.00%) |
Feb 06, 2017 | 9.450 | 9.550 | 9.150 | 9.400 | 97,823 | -0.05(-0.53%) |
Feb 03, 2017 | 9.250 | 9.750 | 9.150 | 9.450 | 239,400 | +0.25(+2.72%) |
Feb 02, 2017 | 9.850 | 10.00 | 9.025 | 9.200 | 245,059 | -0.25(-2.65%) |