Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.65 | 11.65 | 11.30 | 11.50 | 324,497 | -0.15(-1.29%) |
Apr 27, 2017 | 11.45 | 11.75 | 11.45 | 11.65 | 805,975 | +0.25(+2.19%) |
Apr 26, 2017 | 11.10 | 11.45 | 11.10 | 11.40 | 777,348 | +0.25(+2.24%) |
Apr 25, 2017 | 11.20 | 11.25 | 11.10 | 11.15 | 327,756 | +0.05(+0.45%) |
Apr 24, 2017 | 11.25 | 11.25 | 10.85 | 11.10 | 308,201 | +0.00(+0.00%) |
Apr 21, 2017 | 11.15 | 11.25 | 10.80 | 11.10 | 255,051 | -0.05(-0.45%) |
Apr 20, 2017 | 11.10 | 11.20 | 10.95 | 11.15 | 906,794 | +0.10(+0.90%) |
Apr 19, 2017 | 10.85 | 11.12 | 10.80 | 11.05 | 373,562 | +0.20(+1.84%) |
Apr 18, 2017 | 10.80 | 10.93 | 10.72 | 10.85 | 259,282 | -0.05(-0.46%) |
Apr 17, 2017 | 10.65 | 10.90 | 10.65 | 10.90 | 162,024 | +0.25(+2.35%) |
Apr 13, 2017 | 10.75 | 10.80 | 10.65 | 10.65 | 315,104 | -0.10(-0.93%) |
Apr 12, 2017 | 10.80 | 10.82 | 10.60 | 10.75 | 245,525 | -0.05(-0.46%) |
Apr 11, 2017 | 10.85 | 10.95 | 10.70 | 10.80 | 193,963 | -0.10(-0.92%) |
Apr 10, 2017 | 10.80 | 11.00 | 10.70 | 10.90 | 363,298 | +0.10(+0.93%) |
Apr 07, 2017 | 10.45 | 10.90 | 10.45 | 10.80 | 414,166 | +0.30(+2.86%) |
Apr 06, 2017 | 10.50 | 10.60 | 10.35 | 10.50 | 251,289 | +0.00(+0.00%) |
Apr 05, 2017 | 10.60 | 10.80 | 10.45 | 10.50 | 337,425 | -0.10(-0.94%) |
Apr 04, 2017 | 10.50 | 10.80 | 10.30 | 10.60 | 631,345 | +0.05(+0.47%) |
Apr 03, 2017 | 10.65 | 10.80 | 10.53 | 10.55 | 283,032 | -0.15(-1.40%) |
Mar 31, 2017 | 10.60 | 10.75 | 10.55 | 10.70 | 331,605 | +0.05(+0.47%) |
Mar 30, 2017 | 10.60 | 10.70 | 10.55 | 10.65 | 180,523 | +0.00(+0.00%) |
Mar 29, 2017 | 10.70 | 10.75 | 10.55 | 10.65 | 233,763 | -0.10(-0.93%) |
Mar 28, 2017 | 10.85 | 11.00 | 10.70 | 10.75 | 198,948 | -0.15(-1.38%) |
Mar 27, 2017 | 10.75 | 11.00 | 10.65 | 10.90 | 339,567 | +0.05(+0.46%) |
Mar 24, 2017 | 10.95 | 11.10 | 10.75 | 10.85 | 212,844 | -0.05(-0.46%) |
Mar 23, 2017 | 10.85 | 11.15 | 10.85 | 10.90 | 166,199 | +0.05(+0.46%) |
Mar 22, 2017 | 10.85 | 10.95 | 10.75 | 10.85 | 259,747 | +0.00(+0.00%) |
Mar 21, 2017 | 11.20 | 11.30 | 10.80 | 10.85 | 297,808 | -0.35(-3.12%) |
Mar 20, 2017 | 11.10 | 11.20 | 11.05 | 11.20 | 209,164 | +0.10(+0.90%) |
Mar 17, 2017 | 10.70 | 11.10 | 10.65 | 11.10 | 511,391 | +0.30(+2.78%) |
Mar 16, 2017 | 10.80 | 10.85 | 10.75 | 10.80 | 106,873 | +0.00(+0.00%) |
Mar 15, 2017 | 10.60 | 10.82 | 10.55 | 10.80 | 143,266 | +0.15(+1.41%) |
Mar 14, 2017 | 10.65 | 10.75 | 10.50 | 10.65 | 107,697 | -0.05(-0.47%) |
Mar 13, 2017 | 10.70 | 10.90 | 10.60 | 10.70 | 89,377 | +0.00(+0.00%) |
Mar 10, 2017 | 10.65 | 10.80 | 10.60 | 10.70 | 199,573 | +0.15(+1.42%) |
Mar 09, 2017 | 10.80 | 10.80 | 10.55 | 10.55 | 164,033 | -0.25(-2.31%) |
Mar 08, 2017 | 10.75 | 10.95 | 10.65 | 10.80 | 165,171 | +0.05(+0.47%) |
Mar 07, 2017 | 10.75 | 10.95 | 10.70 | 10.75 | 397,207 | +0.00(+0.00%) |
Mar 06, 2017 | 10.50 | 10.80 | 10.40 | 10.75 | 400,016 | -0.05(-0.46%) |
Mar 03, 2017 | 10.95 | 10.95 | 10.75 | 10.80 | 213,125 | -0.15(-1.37%) |
Mar 02, 2017 | 11.00 | 11.05 | 10.85 | 10.95 | 196,862 | -0.10(-0.90%) |
Mar 01, 2017 | 10.80 | 11.10 | 10.70 | 11.05 | 492,031 | +0.35(+3.27%) |
Feb 28, 2017 | 10.75 | 10.85 | 10.60 | 10.70 | 394,685 | -0.15(-1.38%) |
Feb 27, 2017 | 10.95 | 10.95 | 10.75 | 10.85 | 267,527 | -0.05(-0.46%) |
Feb 24, 2017 | 10.80 | 11.10 | 10.75 | 10.90 | 254,617 | +0.05(+0.46%) |
Feb 23, 2017 | 10.95 | 11.07 | 10.85 | 10.85 | 262,735 | -0.20(-1.81%) |
Feb 22, 2017 | 11.20 | 11.28 | 10.95 | 11.05 | 205,095 | -0.25(-2.21%) |
Feb 21, 2017 | 11.20 | 11.45 | 11.15 | 11.30 | 278,724 | +0.05(+0.44%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.05(+0.45%) | |
Feb 16, 2017 | 11.40 | 11.50 | 11.00 | 11.20 | 418,023 | -0.20(-1.75%) |
Feb 15, 2017 | 10.70 | 11.65 | 10.70 | 11.40 | 585,424 | +0.10(+0.88%) |
Feb 14, 2017 | 11.20 | 11.35 | 11.10 | 11.30 | 371,817 | +0.00(+0.00%) |
Feb 13, 2017 | 11.75 | 11.80 | 11.30 | 11.30 | 320,287 | -0.35(-3.00%) |
Feb 10, 2017 | 11.65 | 11.75 | 11.30 | 11.65 | 173,317 | +0.10(+0.87%) |
Feb 09, 2017 | 11.40 | 11.75 | 11.25 | 11.55 | 418,813 | +0.25(+2.21%) |
Feb 08, 2017 | 11.35 | 11.40 | 11.25 | 11.30 | 216,044 | -0.05(-0.44%) |
Feb 07, 2017 | 11.65 | 11.65 | 11.30 | 11.35 | 278,584 | -0.30(-2.58%) |
Feb 06, 2017 | 11.55 | 11.75 | 11.45 | 11.65 | 251,562 | +0.05(+0.43%) |
Feb 03, 2017 | 11.60 | 11.70 | 11.50 | 11.60 | 298,294 | +0.15(+1.31%) |
Feb 02, 2017 | 11.45 | 11.55 | 11.35 | 11.45 | 371,873 | +0.00(+0.00%) |