Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.41 | 11.60 | 11.34 | 11.60 | 816,859 | +0.27(+2.34%) |
Apr 27, 2017 | 11.36 | 11.45 | 11.27 | 11.33 | 287,590 | -0.02(-0.17%) |
Apr 26, 2017 | 11.26 | 11.40 | 11.20 | 11.35 | 864,558 | +0.13(+1.14%) |
Apr 25, 2017 | 11.26 | 11.32 | 11.19 | 11.23 | 711,558 | +0.04(+0.35%) |
Apr 24, 2017 | 11.22 | 11.35 | 11.18 | 11.19 | 1,257,546 | +0.01(+0.09%) |
Apr 21, 2017 | 11.36 | 11.36 | 11.16 | 11.18 | 422,950 | -0.17(-1.47%) |
Apr 20, 2017 | 11.24 | 11.35 | 11.21 | 11.34 | 1,505,100 | +0.18(+1.58%) |
Apr 19, 2017 | 11.22 | 11.30 | 11.11 | 11.17 | 2,465,625 | +0.00(+0.00%) |
Apr 18, 2017 | 11.24 | 11.31 | 11.12 | 11.17 | 932,397 | -0.11(-0.96%) |
Apr 17, 2017 | 11.11 | 11.30 | 11.08 | 11.28 | 865,121 | +0.21(+1.87%) |
Apr 13, 2017 | 11.08 | 11.26 | 11.03 | 11.07 | 825,057 | +0.00(+0.00%) |
Apr 12, 2017 | 10.95 | 11.11 | 10.93 | 11.07 | 2,882,033 | +0.10(+0.90%) |
Apr 11, 2017 | 11.01 | 11.02 | 10.86 | 10.97 | 659,881 | -0.07(-0.62%) |
Apr 10, 2017 | 11.07 | 11.11 | 10.91 | 11.04 | 1,633,780 | -0.02(-0.18%) |
Apr 07, 2017 | 11.08 | 11.22 | 10.92 | 11.06 | 3,578,031 | +0.02(+0.18%) |
Apr 06, 2017 | 11.09 | 11.25 | 11.00 | 11.04 | 698,853 | -0.01(-0.09%) |
Apr 05, 2017 | 10.81 | 11.14 | 10.64 | 11.05 | 3,264,031 | +0.30(+2.84%) |
Apr 04, 2017 | 10.97 | 10.97 | 10.58 | 10.74 | 1,673,423 | -0.29(-2.67%) |
Apr 03, 2017 | 11.24 | 11.27 | 10.94 | 11.04 | 1,340,347 | -0.22(-1.92%) |
Mar 31, 2017 | 11.31 | 11.39 | 11.15 | 11.26 | 2,111,438 | -0.15(-1.29%) |
Mar 30, 2017 | 11.13 | 11.80 | 11.02 | 11.40 | 2,820,714 | +0.13(+1.13%) |
Mar 29, 2017 | 11.01 | 11.33 | 11.01 | 11.28 | 639,619 | +0.23(+2.05%) |
Mar 28, 2017 | 10.81 | 11.10 | 10.81 | 11.05 | 694,769 | +0.20(+1.81%) |
Mar 27, 2017 | 10.92 | 10.93 | 10.77 | 10.85 | 1,340,095 | -0.10(-0.90%) |
Mar 24, 2017 | 10.81 | 11.15 | 10.76 | 10.95 | 973,049 | +0.23(+2.11%) |
Mar 23, 2017 | 10.69 | 10.86 | 10.67 | 10.73 | 511,901 | +0.02(+0.18%) |
Mar 22, 2017 | 10.77 | 10.77 | 10.63 | 10.71 | 378,339 | -0.11(-1.00%) |
Mar 21, 2017 | 11.17 | 11.17 | 10.81 | 10.81 | 859,454 | -0.32(-2.91%) |
Mar 20, 2017 | 11.25 | 11.27 | 11.09 | 11.14 | 352,825 | -0.11(-0.96%) |
Mar 17, 2017 | 11.25 | 11.34 | 11.10 | 11.25 | 556,065 | +0.06(+0.53%) |
Mar 16, 2017 | 11.24 | 11.26 | 11.19 | 11.19 | 413,940 | -0.01(-0.09%) |
Mar 15, 2017 | 11.14 | 11.27 | 11.09 | 11.20 | 478,761 | +0.11(+0.97%) |
Mar 14, 2017 | 10.99 | 11.14 | 10.99 | 11.09 | 377,785 | -0.10(-0.88%) |
Mar 13, 2017 | 11.23 | 11.41 | 11.18 | 11.19 | 1,193,118 | -0.08(-0.70%) |
Mar 10, 2017 | 10.64 | 11.45 | 10.58 | 11.27 | 2,264,185 | +0.71(+6.70%) |
Mar 09, 2017 | 10.26 | 10.62 | 10.25 | 10.56 | 1,113,821 | +0.26(+2.48%) |
Mar 08, 2017 | 10.48 | 10.57 | 10.25 | 10.30 | 521,408 | -0.13(-1.23%) |
Mar 07, 2017 | 10.53 | 10.58 | 10.40 | 10.43 | 499,565 | -0.11(-1.03%) |
Mar 06, 2017 | 10.82 | 10.82 | 10.22 | 10.54 | 969,676 | -0.39(-3.60%) |
Mar 03, 2017 | 10.62 | 11.03 | 10.52 | 10.93 | 1,384,843 | +0.31(+2.96%) |
Mar 02, 2017 | 10.81 | 10.89 | 10.58 | 10.62 | 405,293 | -0.19(-1.73%) |
Mar 01, 2017 | 10.62 | 10.91 | 10.57 | 10.80 | 1,171,728 | +0.23(+2.14%) |
Feb 28, 2017 | 10.53 | 10.69 | 10.32 | 10.58 | 1,336,239 | -0.02(-0.19%) |
Feb 27, 2017 | 10.69 | 10.76 | 10.55 | 10.60 | 947,148 | -0.09(-0.83%) |
Feb 24, 2017 | 10.45 | 10.74 | 10.41 | 10.69 | 751,851 | +0.01(+0.09%) |
Feb 23, 2017 | 10.64 | 10.70 | 10.52 | 10.68 | 341,948 | +0.07(+0.65%) |
Feb 22, 2017 | 10.61 | 10.68 | 10.50 | 10.61 | 366,786 | +0.01(+0.09%) |
Feb 21, 2017 | 10.51 | 10.70 | 10.46 | 10.60 | 519,013 | +0.16(+1.51%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | -0.04(-0.38%) | |
Feb 16, 2017 | 10.57 | 10.59 | 10.32 | 10.48 | 618,737 | -0.06(-0.56%) |
Feb 15, 2017 | 10.60 | 10.74 | 10.41 | 10.54 | 820,056 | +0.11(+1.04%) |
Feb 14, 2017 | 10.36 | 10.50 | 10.23 | 10.43 | 412,203 | +0.01(+0.09%) |
Feb 13, 2017 | 10.52 | 10.53 | 10.35 | 10.42 | 485,935 | -0.09(-0.84%) |
Feb 10, 2017 | 10.51 | 10.57 | 10.34 | 10.51 | 334,638 | +0.06(+0.56%) |
Feb 09, 2017 | 10.26 | 10.49 | 10.25 | 10.45 | 422,424 | +0.24(+2.31%) |
Feb 08, 2017 | 10.27 | 10.34 | 10.16 | 10.21 | 574,248 | -0.10(-0.95%) |
Feb 07, 2017 | 10.48 | 10.49 | 10.27 | 10.31 | 336,818 | -0.13(-1.22%) |
Feb 06, 2017 | 10.40 | 10.54 | 10.34 | 10.44 | 469,499 | +0.05(+0.47%) |
Feb 03, 2017 | 10.17 | 10.42 | 9.998 | 10.39 | 455,794 | +0.29(+2.82%) |
Feb 02, 2017 | 10.17 | 10.17 | 9.998 | 10.11 | 812,379 | -0.06(-0.58%) |