Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.32 | 12.50 | 12.16 | 12.40 | 148,512 | +0.24(+2.00%) |
Apr 27, 2017 | 12.33 | 12.35 | 12.15 | 12.15 | 181,857 | -0.18(-1.44%) |
Apr 26, 2017 | 12.28 | 12.37 | 12.15 | 12.33 | 173,558 | +0.20(+1.67%) |
Apr 25, 2017 | 12.18 | 12.24 | 12.03 | 12.13 | 187,754 | +0.03(+0.21%) |
Apr 24, 2017 | 11.98 | 12.36 | 11.82 | 12.10 | 535,315 | +0.38(+3.24%) |
Apr 21, 2017 | 11.75 | 11.77 | 11.65 | 11.72 | 72,786 | +0.00(+0.00%) |
Apr 20, 2017 | 11.65 | 11.77 | 11.55 | 11.72 | 137,256 | +0.13(+1.09%) |
Apr 19, 2017 | 11.57 | 11.64 | 11.50 | 11.60 | 85,740 | +0.08(+0.66%) |
Apr 18, 2017 | 11.47 | 11.60 | 11.45 | 11.52 | 97,201 | +0.03(+0.22%) |
Apr 17, 2017 | 11.42 | 11.57 | 11.42 | 11.50 | 74,125 | +0.08(+0.67%) |
Apr 13, 2017 | 11.50 | 11.57 | 11.39 | 11.42 | 73,466 | -0.10(-0.88%) |
Apr 12, 2017 | 11.62 | 11.65 | 11.47 | 11.52 | 47,019 | -0.08(-0.66%) |
Apr 11, 2017 | 11.62 | 11.70 | 11.57 | 11.60 | 69,605 | +0.00(+0.00%) |
Apr 10, 2017 | 11.60 | 11.70 | 11.60 | 11.60 | 74,767 | +0.00(+0.00%) |
Apr 07, 2017 | 11.55 | 11.60 | 11.47 | 11.60 | 49,642 | +0.13(+1.10%) |
Apr 06, 2017 | 11.45 | 11.60 | 11.42 | 11.47 | 32,237 | +0.03(+0.22%) |
Apr 05, 2017 | 11.45 | 11.62 | 11.39 | 11.45 | 38,999 | +0.00(+0.00%) |
Apr 04, 2017 | 11.57 | 11.65 | 11.39 | 11.45 | 97,084 | -0.15(-1.31%) |
Apr 03, 2017 | 11.88 | 11.90 | 11.50 | 11.60 | 152,007 | -0.20(-1.72%) |
Mar 31, 2017 | 11.45 | 12.03 | 11.45 | 11.80 | 292,281 | +0.35(+3.10%) |
Mar 30, 2017 | 11.39 | 11.52 | 11.39 | 11.45 | 68,776 | +0.03(+0.22%) |
Mar 29, 2017 | 11.37 | 11.52 | 11.33 | 11.42 | 89,600 | +0.03(+0.22%) |
Mar 28, 2017 | 11.17 | 11.47 | 11.14 | 11.39 | 148,863 | +0.23(+2.04%) |
Mar 27, 2017 | 11.14 | 11.34 | 11.14 | 11.17 | 100,714 | -0.08(-0.68%) |
Mar 24, 2017 | 11.34 | 11.37 | 11.19 | 11.24 | 31,661 | -0.08(-0.67%) |
Mar 23, 2017 | 11.12 | 11.37 | 11.07 | 11.32 | 87,168 | +0.18(+1.59%) |
Mar 22, 2017 | 11.09 | 11.22 | 11.09 | 11.14 | 95,605 | -0.03(-0.23%) |
Mar 21, 2017 | 11.32 | 11.32 | 11.09 | 11.17 | 173,102 | -0.08(-0.68%) |
Mar 20, 2017 | 11.07 | 11.34 | 11.01 | 11.24 | 129,366 | +0.15(+1.37%) |
Mar 17, 2017 | 11.09 | 11.27 | 11.04 | 11.09 | 152,088 | +0.03(+0.23%) |
Mar 16, 2017 | 11.09 | 11.27 | 11.01 | 11.07 | 97,600 | -0.03(-0.23%) |
Mar 15, 2017 | 11.14 | 11.14 | 11.01 | 11.09 | 114,925 | +0.00(+0.00%) |
Mar 14, 2017 | 11.04 | 11.12 | 10.89 | 11.09 | 139,243 | +0.03(+0.23%) |
Mar 13, 2017 | 11.14 | 11.24 | 10.91 | 11.07 | 139,428 | -0.08(-0.68%) |
Mar 10, 2017 | 11.22 | 11.27 | 11.07 | 11.14 | 141,346 | -0.05(-0.45%) |
Mar 09, 2017 | 11.32 | 11.33 | 11.01 | 11.19 | 249,390 | -0.20(-1.78%) |
Mar 08, 2017 | 11.27 | 11.39 | 11.27 | 11.39 | 72,362 | +0.08(+0.67%) |
Mar 07, 2017 | 11.52 | 11.52 | 11.24 | 11.32 | 90,043 | -0.15(-1.32%) |
Mar 06, 2017 | 11.45 | 11.50 | 11.34 | 11.47 | 84,605 | -0.03(-0.22%) |
Mar 03, 2017 | 11.52 | 11.62 | 11.42 | 11.50 | 69,297 | +0.00(+0.00%) |
Mar 02, 2017 | 11.32 | 11.60 | 11.32 | 11.50 | 130,910 | +0.13(+1.11%) |
Mar 01, 2017 | 11.24 | 11.39 | 11.21 | 11.37 | 119,386 | +0.20(+1.81%) |
Feb 28, 2017 | 11.34 | 11.37 | 11.14 | 11.17 | 178,137 | -0.18(-1.56%) |
Feb 27, 2017 | 11.34 | 11.50 | 11.27 | 11.34 | 111,343 | -0.03(-0.22%) |
Feb 24, 2017 | 11.39 | 11.47 | 11.27 | 11.37 | 141,221 | -0.10(-0.88%) |
Feb 23, 2017 | 11.57 | 11.57 | 11.39 | 11.47 | 128,461 | +0.03(+0.22%) |
Feb 22, 2017 | 11.42 | 11.70 | 11.39 | 11.45 | 299,192 | -0.03(-0.22%) |
Feb 21, 2017 | 11.24 | 11.75 | 11.24 | 11.47 | 329,781 | +0.28(+2.49%) |
Feb 17, 2017 | 11.19 | 11.19 | 11.19 | 0 | -0.15(-1.34%) | |
Feb 16, 2017 | 11.27 | 11.47 | 11.24 | 11.34 | 338,511 | +0.10(+0.90%) |
Feb 15, 2017 | 11.14 | 11.32 | 11.07 | 11.24 | 464,058 | +0.23(+2.07%) |
Feb 14, 2017 | 10.76 | 11.09 | 10.76 | 11.01 | 154,386 | +0.18(+1.64%) |
Feb 13, 2017 | 10.91 | 10.94 | 10.81 | 10.84 | 115,687 | +0.00(+0.00%) |
Feb 10, 2017 | 10.76 | 10.94 | 10.74 | 10.84 | 209,607 | +0.08(+0.71%) |
Feb 09, 2017 | 10.79 | 11.04 | 10.76 | 10.76 | 295,448 | +0.00(+0.00%) |
Feb 08, 2017 | 10.76 | 10.81 | 10.63 | 10.76 | 153,849 | -0.05(-0.47%) |
Feb 07, 2017 | 10.94 | 11.03 | 10.63 | 10.81 | 335,938 | -0.05(-0.47%) |
Feb 06, 2017 | 10.99 | 11.07 | 10.81 | 10.86 | 378,126 | -0.18(-1.61%) |
Feb 03, 2017 | 11.29 | 11.29 | 11.01 | 11.04 | 216,998 | -0.15(-1.36%) |
Feb 02, 2017 | 11.24 | 11.26 | 11.12 | 11.19 | 109,442 | +0.00(+0.00%) |