Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.25 | 11.80 | 11.10 | 11.10 | 16,422 | +0.40(+3.74%) |
Apr 27, 2017 | 10.70 | 11.70 | 10.70 | 10.70 | 8,533 | -0.12(-1.15%) |
Apr 25, 2017 | 10.82 | 10.82 | 10.82 | 44 | +0.17(+1.64%) | |
Apr 24, 2017 | 11.10 | 11.10 | 10.65 | 10.65 | 3,137 | -0.35(-3.18%) |
Apr 21, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 1,731 | -0.10(-0.90%) |
Apr 20, 2017 | 11.11 | 11.21 | 10.90 | 11.10 | 14,624 | +0.05(+0.45%) |
Apr 19, 2017 | 11.10 | 11.20 | 10.88 | 11.05 | 41,957 | -0.10(-0.90%) |
Apr 18, 2017 | 11.60 | 11.60 | 11.15 | 11.15 | 20,469 | -0.25(-2.19%) |
Apr 17, 2017 | 11.35 | 11.40 | 11.30 | 11.40 | 2,459 | -0.05(-0.44%) |
Apr 13, 2017 | 11.45 | 11.50 | 11.40 | 11.45 | 14,233 | +0.00(+0.00%) |
Apr 12, 2017 | 11.45 | 11.45 | 11.45 | 11.45 | 302 | +0.10(+0.88%) |
Apr 11, 2017 | 11.20 | 11.60 | 11.05 | 11.35 | 5,768 | +0.32(+2.92%) |
Apr 10, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 546 | -0.06(-0.58%) |
Apr 07, 2017 | 11.06 | 11.09 | 11.00 | 11.09 | 1,342 | +0.04(+0.37%) |
Apr 06, 2017 | 10.85 | 11.10 | 10.85 | 11.05 | 1,568 | -0.15(-1.34%) |
Apr 05, 2017 | 10.55 | 11.35 | 10.01 | 11.20 | 12,319 | +0.15(+1.36%) |
Apr 04, 2017 | 11.15 | 11.15 | 11.05 | 11.05 | 361 | -0.25(-2.21%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.30 | 11.30 | 2,892 | -0.50(-4.24%) |
Mar 31, 2017 | 11.72 | 11.80 | 11.72 | 11.80 | 11,995 | +0.05(+0.43%) |
Mar 30, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 423 | +0.00(+0.00%) |
Mar 29, 2017 | 11.65 | 11.80 | 11.65 | 11.75 | 5,146 | -0.05(-0.42%) |
Mar 28, 2017 | 11.80 | 12.00 | 11.76 | 11.80 | 2,739 | -0.05(-0.42%) |
Mar 27, 2017 | 11.86 | 12.00 | 11.80 | 11.85 | 9,833 | +0.06(+0.49%) |
Mar 24, 2017 | 11.75 | 11.79 | 11.75 | 11.79 | 321 | -0.06(-0.49%) |
Mar 23, 2017 | 11.95 | 11.95 | 11.60 | 11.85 | 5,934 | +0.10(+0.85%) |
Mar 21, 2017 | 11.75 | 11.75 | 11.75 | 142 | +0.00(+0.00%) | |
Mar 20, 2017 | 11.75 | 11.95 | 11.60 | 11.75 | 3,516 | +0.20(+1.73%) |
Mar 17, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 21,950 | -0.05(-0.43%) |
Mar 16, 2017 | 11.74 | 11.85 | 11.60 | 11.60 | 6,908 | -0.05(-0.43%) |
Mar 15, 2017 | 11.55 | 12.00 | 11.55 | 11.65 | 16,210 | +0.05(+0.43%) |
Mar 14, 2017 | 11.60 | 11.75 | 11.55 | 11.60 | 12,743 | +0.00(+0.00%) |
Mar 13, 2017 | 11.55 | 11.60 | 11.36 | 11.60 | 8,379 | +0.25(+2.20%) |
Mar 10, 2017 | 11.00 | 11.55 | 11.00 | 11.35 | 9,395 | +0.35(+3.18%) |
Mar 09, 2017 | 10.70 | 11.05 | 10.62 | 11.00 | 15,447 | +0.25(+2.33%) |
Mar 08, 2017 | 10.65 | 10.75 | 10.51 | 10.75 | 5,303 | +0.10(+0.94%) |
Mar 07, 2017 | 10.15 | 10.65 | 10.15 | 10.65 | 8,317 | +0.56(+5.55%) |
Mar 06, 2017 | 10.12 | 10.15 | 10.09 | 10.09 | 567 | -0.04(-0.35%) |
Mar 03, 2017 | 10.25 | 10.35 | 10.00 | 10.12 | 8,322 | +0.07(+0.75%) |
Mar 02, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 1,291 | +0.00(+0.00%) |
Mar 01, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 8,065 | +0.05(+0.50%) |
Feb 28, 2017 | 10.10 | 10.30 | 10.00 | 10.00 | 7,303 | -0.30(-2.91%) |
Feb 27, 2017 | 10.00 | 10.30 | 9.900 | 10.30 | 5,093 | +0.45(+4.57%) |
Feb 24, 2017 | 9.800 | 10.07 | 9.800 | 9.850 | 8,608 | -0.10(-1.01%) |
Feb 23, 2017 | 9.600 | 9.950 | 9.600 | 9.950 | 12,621 | +0.40(+4.19%) |
Feb 22, 2017 | 9.500 | 9.600 | 9.300 | 9.550 | 6,502 | -0.05(-0.52%) |
Feb 21, 2017 | 9.550 | 9.650 | 9.500 | 9.600 | 7,466 | -0.01(-0.05%) |
Feb 17, 2017 | 9.605 | 9.605 | 9.605 | 0 | +0.30(+3.28%) | |
Feb 16, 2017 | 9.275 | 9.500 | 9.200 | 9.300 | 5,433 | -0.20(-2.11%) |
Feb 15, 2017 | 9.500 | 9.650 | 9.250 | 9.500 | 6,130 | +0.00(+0.00%) |
Feb 14, 2017 | 9.750 | 10.04 | 9.050 | 9.500 | 42,641 | -0.53(-5.24%) |
Feb 13, 2017 | 10.75 | 10.78 | 9.800 | 10.03 | 59,701 | -0.82(-7.60%) |
Feb 10, 2017 | 10.95 | 11.20 | 10.75 | 10.85 | 24,430 | -0.15(-1.36%) |
Feb 09, 2017 | 11.15 | 11.25 | 11.00 | 11.00 | 26,944 | -0.05(-0.45%) |
Feb 08, 2017 | 11.00 | 11.10 | 11.00 | 11.05 | 8,581 | -0.05(-0.45%) |
Feb 07, 2017 | 10.85 | 11.22 | 10.80 | 11.10 | 3,614 | +0.05(+0.45%) |
Feb 06, 2017 | 10.90 | 11.50 | 10.90 | 11.05 | 30,700 | -0.15(-1.34%) |
Feb 03, 2017 | 11.30 | 11.40 | 11.05 | 11.20 | 5,623 | +0.05(+0.45%) |
Feb 02, 2017 | 10.80 | 11.15 | 10.68 | 11.15 | 10,727 | +0.40(+3.72%) |