Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.00 | 12.14 | 11.80 | 11.95 | 52,975 | +0.05(+0.42%) |
Apr 27, 2017 | 12.15 | 12.30 | 11.80 | 11.90 | 66,173 | -0.25(-2.06%) |
Apr 26, 2017 | 12.00 | 12.15 | 12.00 | 12.15 | 60,435 | +0.15(+1.25%) |
Apr 25, 2017 | 12.15 | 12.16 | 11.88 | 12.00 | 84,902 | -0.05(-0.41%) |
Apr 24, 2017 | 12.10 | 12.15 | 12.00 | 12.05 | 80,730 | +0.00(+0.00%) |
Apr 21, 2017 | 12.10 | 12.15 | 11.75 | 12.05 | 76,755 | +0.00(+0.00%) |
Apr 20, 2017 | 12.05 | 12.15 | 11.92 | 12.05 | 126,488 | +0.05(+0.42%) |
Apr 19, 2017 | 11.80 | 12.15 | 11.75 | 12.00 | 116,303 | +0.20(+1.69%) |
Apr 18, 2017 | 11.80 | 11.85 | 11.65 | 11.80 | 97,108 | +0.00(+0.00%) |
Apr 17, 2017 | 11.50 | 11.85 | 11.38 | 11.80 | 187,883 | +0.35(+3.06%) |
Apr 13, 2017 | 11.05 | 11.50 | 10.97 | 11.45 | 199,125 | +0.40(+3.62%) |
Apr 12, 2017 | 10.90 | 11.10 | 10.75 | 11.05 | 197,129 | +0.15(+1.38%) |
Apr 11, 2017 | 10.45 | 10.95 | 10.45 | 10.90 | 226,949 | +0.45(+4.31%) |
Apr 10, 2017 | 10.70 | 10.70 | 10.45 | 10.45 | 152,382 | -0.25(-2.34%) |
Apr 07, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 106,118 | +0.05(+0.47%) |
Apr 06, 2017 | 10.50 | 10.70 | 10.38 | 10.65 | 142,872 | +0.20(+1.91%) |
Apr 05, 2017 | 10.45 | 10.68 | 10.40 | 10.45 | 98,528 | +0.05(+0.48%) |
Apr 04, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 144,670 | +0.10(+0.97%) |
Apr 03, 2017 | 9.950 | 10.45 | 9.875 | 10.30 | 131,304 | +0.35(+3.52%) |
Mar 31, 2017 | 9.800 | 10.00 | 9.650 | 9.950 | 146,365 | +0.20(+2.05%) |
Mar 30, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 165,098 | +0.05(+0.52%) |
Mar 29, 2017 | 9.600 | 9.700 | 9.450 | 9.700 | 90,840 | +0.10(+1.04%) |
Mar 28, 2017 | 9.600 | 9.700 | 9.475 | 9.600 | 84,929 | -0.05(-0.52%) |
Mar 27, 2017 | 9.650 | 9.750 | 9.529 | 9.650 | 82,820 | -0.05(-0.52%) |
Mar 24, 2017 | 9.700 | 9.950 | 9.600 | 9.700 | 225,176 | +0.05(+0.52%) |
Mar 23, 2017 | 9.750 | 9.900 | 9.600 | 9.650 | 238,852 | -0.10(-1.03%) |
Mar 22, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 141,951 | +0.10(+1.04%) |
Mar 21, 2017 | 9.800 | 9.900 | 9.500 | 9.650 | 213,156 | -0.10(-1.03%) |
Mar 20, 2017 | 9.650 | 9.900 | 9.650 | 9.750 | 191,938 | +0.10(+1.04%) |
Mar 17, 2017 | 9.500 | 9.775 | 9.200 | 9.650 | 308,366 | +0.20(+2.12%) |
Mar 16, 2017 | 9.200 | 9.700 | 9.200 | 9.450 | 433,195 | +0.15(+1.61%) |
Mar 15, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 341,014 | +0.15(+1.64%) |
Mar 14, 2017 | 9.250 | 9.325 | 9.150 | 9.150 | 346,812 | -0.10(-1.08%) |
Mar 13, 2017 | 9.000 | 9.250 | 9.000 | 9.250 | 243,169 | +0.20(+2.21%) |
Mar 10, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 1,415,064 | +0.05(+0.56%) |
Mar 09, 2017 | 9.900 | 9.950 | 9.000 | 9.000 | 140,301 | -0.80(-8.16%) |
Mar 08, 2017 | 9.550 | 9.825 | 9.250 | 9.800 | 591,373 | +0.40(+4.26%) |
Mar 07, 2017 | 10.40 | 10.40 | 9.350 | 9.400 | 221,473 | -0.10(-1.05%) |
Mar 06, 2017 | 10.15 | 10.21 | 9.450 | 9.500 | 163,319 | -0.70(-6.86%) |
Mar 03, 2017 | 10.30 | 10.35 | 10.10 | 10.20 | 64,646 | -0.15(-1.45%) |
Mar 02, 2017 | 10.25 | 10.50 | 10.15 | 10.35 | 63,380 | +0.05(+0.49%) |
Mar 01, 2017 | 10.20 | 10.50 | 10.18 | 10.30 | 118,200 | +0.15(+1.48%) |
Feb 28, 2017 | 10.30 | 10.30 | 10.10 | 10.15 | 41,257 | -0.15(-1.46%) |
Feb 27, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 49,911 | +0.20(+1.98%) |
Feb 24, 2017 | 10.05 | 10.15 | 9.855 | 10.10 | 85,437 | +0.00(+0.00%) |
Feb 23, 2017 | 10.10 | 10.10 | 10.03 | 10.10 | 76,309 | +0.05(+0.50%) |
Feb 22, 2017 | 10.00 | 10.05 | 9.800 | 10.05 | 73,721 | +0.15(+1.52%) |
Feb 21, 2017 | 10.15 | 10.35 | 9.850 | 9.900 | 64,184 | -0.20(-1.98%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.15(-1.46%) | |
Feb 16, 2017 | 10.20 | 10.30 | 10.19 | 10.25 | 45,544 | +0.05(+0.49%) |
Feb 15, 2017 | 10.20 | 10.25 | 10.15 | 10.20 | 182,063 | +0.05(+0.49%) |
Feb 14, 2017 | 10.20 | 10.25 | 10.10 | 10.15 | 28,426 | -0.05(-0.49%) |
Feb 13, 2017 | 10.25 | 10.35 | 10.00 | 10.20 | 95,504 | +0.05(+0.49%) |
Feb 10, 2017 | 10.00 | 10.20 | 9.950 | 10.15 | 74,143 | +0.10(+1.00%) |
Feb 09, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 102,424 | +0.20(+2.03%) |
Feb 08, 2017 | 9.850 | 9.900 | 9.750 | 9.850 | 53,736 | +0.00(+0.00%) |
Feb 07, 2017 | 9.800 | 9.950 | 9.600 | 9.850 | 32,528 | +0.00(+0.00%) |
Feb 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 33,083 | -0.10(-1.01%) |
Feb 03, 2017 | 9.900 | 10.05 | 9.800 | 9.950 | 175,195 | +0.15(+1.53%) |
Feb 02, 2017 | 9.600 | 9.850 | 9.500 | 9.800 | 78,386 | +0.30(+3.16%) |