Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.04 | 12.19 | 12.03 | 12.14 | 13,423 | +0.25(+2.10%) |
Apr 27, 2017 | 11.99 | 11.99 | 11.83 | 11.89 | 17,316 | +0.07(+0.59%) |
Apr 26, 2017 | 11.80 | 11.99 | 11.80 | 11.82 | 13,162 | +0.06(+0.51%) |
Apr 25, 2017 | 11.66 | 11.76 | 11.65 | 11.76 | 12,338 | +0.27(+2.35%) |
Apr 24, 2017 | 11.40 | 11.52 | 11.40 | 11.49 | 17,493 | -0.35(-2.92%) |
Apr 21, 2017 | 11.52 | 11.98 | 11.30 | 11.84 | 14,281 | -0.27(-2.26%) |
Apr 20, 2017 | 12.18 | 12.18 | 11.97 | 12.11 | 23,721 | +0.38(+3.28%) |
Apr 19, 2017 | 11.63 | 11.74 | 11.55 | 11.72 | 25,185 | +0.70(+6.34%) |
Apr 18, 2017 | 10.90 | 11.12 | 10.90 | 11.03 | 61,270 | -0.17(-1.55%) |
Apr 17, 2017 | 11.00 | 11.25 | 10.95 | 11.20 | 51,632 | -0.11(-0.97%) |
Apr 13, 2017 | 11.65 | 11.75 | 11.30 | 11.31 | 168,595 | -0.82(-6.76%) |
Apr 12, 2017 | 11.99 | 12.14 | 11.97 | 12.13 | 55,466 | +0.28(+2.36%) |
Apr 11, 2017 | 12.00 | 12.00 | 11.60 | 11.85 | 76,941 | -0.57(-4.59%) |
Apr 10, 2017 | 12.34 | 12.63 | 12.25 | 12.42 | 59,321 | +0.68(+5.79%) |
Apr 07, 2017 | 11.64 | 11.80 | 11.64 | 11.74 | 19,785 | +0.11(+0.90%) |
Apr 06, 2017 | 11.72 | 11.75 | 11.63 | 11.63 | 8,135 | -0.04(-0.30%) |
Apr 05, 2017 | 11.65 | 11.68 | 11.58 | 11.67 | 22,832 | +0.14(+1.21%) |
Apr 04, 2017 | 11.25 | 11.53 | 11.25 | 11.53 | 92,900 | -0.84(-6.75%) |
Apr 03, 2017 | 12.42 | 12.57 | 12.35 | 12.37 | 46,777 | -0.42(-3.32%) |
Mar 31, 2017 | 13.00 | 13.14 | 12.79 | 12.79 | 107,318 | +0.19(+1.51%) |
Mar 30, 2017 | 12.30 | 12.65 | 12.22 | 12.60 | 98,108 | +0.97(+8.34%) |
Mar 29, 2017 | 11.84 | 11.84 | 11.55 | 11.63 | 38,234 | -0.10(-0.85%) |
Mar 28, 2017 | 11.82 | 11.82 | 11.63 | 11.73 | 8,191 | -0.02(-0.17%) |
Mar 27, 2017 | 11.82 | 11.84 | 11.64 | 11.75 | 17,118 | -0.32(-2.65%) |
Mar 24, 2017 | 11.84 | 12.23 | 11.84 | 12.07 | 72,465 | +0.42(+3.61%) |
Mar 23, 2017 | 11.12 | 11.65 | 11.12 | 11.65 | 260,465 | +1.16(+11.05%) |
Mar 22, 2017 | 10.48 | 10.53 | 10.28 | 10.49 | 23,204 | +0.29(+2.84%) |
Mar 21, 2017 | 10.34 | 10.49 | 10.20 | 10.20 | 22,797 | -0.12(-1.11%) |
Mar 20, 2017 | 10.19 | 10.40 | 10.15 | 10.31 | 38,032 | +0.29(+2.94%) |
Mar 17, 2017 | 10.17 | 10.17 | 9.975 | 10.02 | 59,131 | +0.31(+3.19%) |
Mar 16, 2017 | 9.820 | 9.830 | 9.700 | 9.710 | 28,374 | -0.28(-2.80%) |
Mar 15, 2017 | 10.26 | 10.91 | 9.900 | 9.990 | 81,709 | -0.96(-8.77%) |
Mar 14, 2017 | 11.05 | 11.05 | 10.80 | 10.95 | 34,950 | +0.07(+0.69%) |
Mar 13, 2017 | 11.04 | 11.04 | 10.80 | 10.88 | 61,945 | +0.06(+0.60%) |
Mar 10, 2017 | 10.80 | 10.82 | 10.77 | 10.81 | 8,758 | +0.03(+0.28%) |
Mar 09, 2017 | 11.17 | 11.21 | 10.75 | 10.78 | 53,129 | -0.88(-7.55%) |
Mar 08, 2017 | 11.55 | 11.75 | 11.48 | 11.66 | 47,420 | +0.34(+2.96%) |
Mar 07, 2017 | 11.38 | 11.38 | 11.24 | 11.32 | 19,665 | +0.09(+0.80%) |
Mar 06, 2017 | 11.20 | 11.25 | 11.20 | 11.23 | 13,848 | +0.01(+0.13%) |
Mar 03, 2017 | 11.30 | 11.30 | 11.18 | 11.22 | 15,429 | -0.07(-0.62%) |
Mar 02, 2017 | 11.50 | 11.50 | 11.20 | 11.29 | 37,406 | -0.09(-0.75%) |
Mar 01, 2017 | 11.21 | 11.39 | 11.21 | 11.38 | 22,984 | +0.33(+2.99%) |
Feb 28, 2017 | 11.14 | 11.16 | 11.02 | 11.04 | 29,303 | -0.40(-3.54%) |
Feb 27, 2017 | 11.56 | 11.58 | 11.44 | 11.45 | 18,999 | -0.39(-3.29%) |
Feb 24, 2017 | 11.90 | 11.90 | 11.77 | 11.84 | 15,354 | +0.45(+3.95%) |
Feb 23, 2017 | 11.44 | 11.54 | 11.31 | 11.39 | 80,098 | -0.46(-3.92%) |
Feb 22, 2017 | 11.70 | 11.86 | 11.59 | 11.86 | 154,146 | +1.71(+16.80%) |
Feb 21, 2017 | 9.790 | 10.25 | 9.695 | 10.15 | 111,094 | +0.61(+6.34%) |
Feb 17, 2017 | 9.545 | 9.545 | 9.545 | 0 | -1.09(-10.21%) | |
Feb 16, 2017 | 10.78 | 10.95 | 10.60 | 10.63 | 75,201 | -0.54(-4.83%) |
Feb 15, 2017 | 11.06 | 11.19 | 11.04 | 11.17 | 48,591 | -0.93(-7.69%) |
Feb 14, 2017 | 12.04 | 12.22 | 11.78 | 12.10 | 102,403 | -0.15(-1.22%) |
Feb 13, 2017 | 13.00 | 13.18 | 12.25 | 12.25 | 59,258 | -0.35(-2.77%) |
Feb 10, 2017 | 12.65 | 12.65 | 12.46 | 12.60 | 21,583 | +0.50(+4.12%) |
Feb 09, 2017 | 12.20 | 12.20 | 12.07 | 12.10 | 71,495 | -0.77(-5.98%) |
Feb 08, 2017 | 13.00 | 13.00 | 12.84 | 12.87 | 18,847 | +0.11(+0.86%) |
Feb 07, 2017 | 12.66 | 12.80 | 12.66 | 12.76 | 33,900 | +0.09(+0.71%) |
Feb 06, 2017 | 12.90 | 12.97 | 12.66 | 12.67 | 77,498 | -0.12(-0.94%) |
Feb 03, 2017 | 12.78 | 12.90 | 12.76 | 12.79 | 30,242 | -0.07(-0.54%) |
Feb 02, 2017 | 13.00 | 13.00 | 12.78 | 12.86 | 9,436 | -0.03(-0.23%) |