Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.35 | 11.47 | 11.31 | 11.35 | 85,362 | -0.04(-0.35%) |
Apr 27, 2017 | 11.47 | 11.47 | 11.35 | 11.39 | 79,992 | -0.04(-0.35%) |
Apr 26, 2017 | 11.35 | 11.47 | 11.35 | 11.43 | 132,541 | +0.08(+0.70%) |
Apr 25, 2017 | 11.31 | 11.41 | 11.23 | 11.35 | 72,913 | +0.12(+1.06%) |
Apr 24, 2017 | 11.51 | 11.51 | 11.19 | 11.23 | 76,625 | +0.00(+0.00%) |
Apr 21, 2017 | 10.87 | 11.23 | 10.87 | 11.23 | 99,196 | +0.28(+2.54%) |
Apr 20, 2017 | 10.55 | 10.99 | 10.47 | 10.95 | 81,535 | +0.44(+4.15%) |
Apr 19, 2017 | 10.59 | 10.67 | 10.40 | 10.51 | 76,340 | -0.04(-0.38%) |
Apr 18, 2017 | 10.55 | 10.55 | 10.28 | 10.55 | 46,682 | +0.04(+0.38%) |
Apr 17, 2017 | 10.20 | 10.63 | 10.18 | 10.51 | 97,916 | +0.28(+2.71%) |
Apr 13, 2017 | 10.24 | 10.32 | 10.04 | 10.24 | 70,976 | -0.04(-0.39%) |
Apr 12, 2017 | 10.47 | 10.47 | 10.28 | 10.28 | 32,801 | -0.24(-2.26%) |
Apr 11, 2017 | 10.28 | 10.55 | 10.25 | 10.51 | 65,490 | +0.16(+1.53%) |
Apr 10, 2017 | 10.51 | 10.65 | 10.26 | 10.36 | 62,540 | -0.08(-0.76%) |
Apr 07, 2017 | 10.55 | 10.63 | 10.36 | 10.44 | 29,648 | -0.16(-1.50%) |
Apr 06, 2017 | 10.44 | 10.65 | 10.40 | 10.59 | 58,275 | +0.20(+1.91%) |
Apr 05, 2017 | 10.99 | 11.07 | 10.40 | 10.40 | 74,618 | -0.52(-4.73%) |
Apr 04, 2017 | 11.03 | 11.11 | 10.79 | 10.91 | 79,953 | -0.16(-1.43%) |
Apr 03, 2017 | 11.35 | 11.51 | 10.99 | 11.07 | 231,284 | -0.32(-2.79%) |
Mar 31, 2017 | 10.95 | 11.43 | 10.87 | 11.39 | 206,661 | +0.36(+3.24%) |
Mar 30, 2017 | 10.55 | 11.07 | 10.55 | 11.03 | 114,200 | +0.52(+4.91%) |
Mar 29, 2017 | 10.51 | 10.75 | 10.44 | 10.51 | 75,538 | -0.08(-0.75%) |
Mar 28, 2017 | 10.40 | 10.75 | 10.36 | 10.59 | 67,053 | +0.12(+1.14%) |
Mar 27, 2017 | 10.44 | 10.55 | 10.36 | 10.47 | 33,187 | -0.08(-0.75%) |
Mar 24, 2017 | 10.59 | 10.71 | 10.42 | 10.55 | 39,996 | -0.04(-0.37%) |
Mar 23, 2017 | 10.40 | 10.67 | 10.28 | 10.59 | 84,937 | +0.28(+2.69%) |
Mar 22, 2017 | 10.44 | 10.47 | 10.28 | 10.32 | 58,590 | -0.12(-1.14%) |
Mar 21, 2017 | 11.23 | 11.26 | 10.36 | 10.44 | 122,566 | -0.75(-6.74%) |
Mar 20, 2017 | 11.12 | 11.31 | 11.11 | 11.19 | 36,450 | +0.00(+0.00%) |
Mar 17, 2017 | 11.07 | 11.21 | 10.75 | 11.19 | 93,612 | +0.00(+0.00%) |
Mar 16, 2017 | 10.83 | 11.23 | 10.83 | 11.19 | 67,689 | +0.32(+2.92%) |
Mar 15, 2017 | 10.71 | 10.91 | 10.71 | 10.87 | 53,514 | +0.24(+2.24%) |
Mar 14, 2017 | 10.55 | 10.67 | 10.55 | 10.63 | 23,413 | +0.00(+0.00%) |
Mar 13, 2017 | 10.67 | 10.83 | 10.55 | 10.63 | 34,855 | -0.12(-1.11%) |
Mar 10, 2017 | 11.03 | 11.03 | 10.42 | 10.75 | 74,358 | -0.16(-1.46%) |
Mar 09, 2017 | 11.05 | 11.19 | 10.83 | 10.91 | 62,286 | -0.12(-1.08%) |
Mar 08, 2017 | 11.31 | 11.31 | 11.03 | 11.03 | 63,174 | -0.20(-1.77%) |
Mar 07, 2017 | 11.03 | 11.43 | 10.99 | 11.23 | 76,705 | +0.08(+0.71%) |
Mar 06, 2017 | 10.91 | 11.19 | 10.90 | 11.15 | 58,430 | +0.12(+1.08%) |
Mar 03, 2017 | 10.91 | 11.03 | 10.91 | 11.03 | 31,363 | +0.04(+0.36%) |
Mar 02, 2017 | 11.31 | 11.31 | 10.91 | 10.99 | 55,881 | -0.28(-2.46%) |
Mar 01, 2017 | 11.11 | 11.35 | 11.07 | 11.27 | 43,340 | +0.36(+3.26%) |
Feb 28, 2017 | 11.19 | 11.19 | 10.83 | 10.91 | 84,322 | -0.28(-2.47%) |
Feb 27, 2017 | 11.07 | 11.27 | 10.91 | 11.19 | 59,221 | +0.12(+1.07%) |
Feb 24, 2017 | 11.03 | 11.14 | 10.56 | 11.07 | 122,725 | -0.04(-0.36%) |
Feb 23, 2017 | 10.95 | 11.15 | 10.95 | 11.11 | 36,765 | +0.22(+2.00%) |
Feb 22, 2017 | 10.75 | 10.92 | 10.75 | 10.89 | 35,197 | -0.06(-0.54%) |
Feb 21, 2017 | 11.19 | 11.40 | 10.91 | 10.95 | 52,272 | -0.24(-2.12%) |
Feb 17, 2017 | 11.19 | 11.19 | 11.19 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.44 | 11.11 | 10.32 | 11.07 | 120,825 | -0.04(-0.36%) |
Feb 15, 2017 | 10.95 | 11.11 | 10.87 | 11.11 | 33,937 | +0.12(+1.08%) |
Feb 14, 2017 | 10.87 | 11.03 | 10.87 | 10.99 | 72,055 | +0.00(+0.00%) |
Feb 13, 2017 | 10.91 | 11.03 | 10.83 | 10.99 | 76,992 | +0.12(+1.09%) |
Feb 10, 2017 | 10.71 | 10.91 | 10.64 | 10.87 | 71,158 | +0.16(+1.48%) |
Feb 09, 2017 | 10.68 | 10.75 | 10.56 | 10.71 | 77,796 | +0.04(+0.37%) |
Feb 08, 2017 | 10.60 | 10.71 | 10.56 | 10.68 | 85,651 | +0.00(+0.00%) |
Feb 07, 2017 | 10.56 | 10.71 | 10.52 | 10.68 | 88,491 | +0.16(+1.50%) |
Feb 06, 2017 | 10.44 | 10.68 | 10.32 | 10.52 | 80,158 | +0.04(+0.38%) |
Feb 03, 2017 | 10.16 | 10.56 | 9.924 | 10.48 | 119,821 | +0.47(+4.74%) |
Feb 02, 2017 | 10.00 | 10.16 | 9.766 | 10.00 | 58,803 | -0.04(-0.39%) |