Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.80 | 11.80 | 11.05 | 11.10 | 433,473 | -0.70(-5.93%) |
Apr 27, 2017 | 11.85 | 11.90 | 11.65 | 11.80 | 414,002 | +0.20(+1.72%) |
Apr 26, 2017 | 11.50 | 11.70 | 11.35 | 11.60 | 258,524 | +0.00(+0.00%) |
Apr 25, 2017 | 11.40 | 11.70 | 11.35 | 11.60 | 263,755 | +0.30(+2.65%) |
Apr 24, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 184,372 | +0.35(+3.20%) |
Apr 21, 2017 | 11.20 | 11.35 | 10.95 | 10.95 | 315,916 | -0.35(-3.10%) |
Apr 20, 2017 | 10.85 | 11.35 | 10.75 | 11.30 | 328,397 | +0.60(+5.61%) |
Apr 19, 2017 | 10.75 | 10.95 | 10.55 | 10.70 | 411,812 | +0.10(+0.94%) |
Apr 18, 2017 | 10.65 | 10.75 | 10.55 | 10.60 | 151,105 | -0.10(-0.93%) |
Apr 17, 2017 | 10.70 | 10.85 | 10.45 | 10.70 | 349,251 | +0.00(+0.00%) |
Apr 13, 2017 | 10.90 | 11.05 | 10.46 | 10.70 | 356,656 | -0.20(-1.83%) |
Apr 12, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 233,206 | -0.25(-2.24%) |
Apr 11, 2017 | 11.15 | 11.30 | 10.95 | 11.15 | 236,002 | -0.05(-0.45%) |
Apr 10, 2017 | 11.50 | 11.65 | 11.12 | 11.20 | 270,656 | -0.25(-2.18%) |
Apr 07, 2017 | 11.30 | 11.55 | 11.20 | 11.45 | 777,670 | +0.10(+0.88%) |
Apr 06, 2017 | 11.15 | 11.35 | 11.00 | 11.35 | 385,834 | +0.20(+1.79%) |
Apr 05, 2017 | 11.55 | 11.72 | 11.15 | 11.15 | 368,928 | -0.30(-2.62%) |
Apr 04, 2017 | 11.50 | 11.62 | 11.35 | 11.45 | 195,260 | -0.10(-0.87%) |
Apr 03, 2017 | 11.85 | 11.90 | 11.50 | 11.55 | 351,121 | -0.30(-2.53%) |
Mar 31, 2017 | 11.60 | 11.90 | 11.55 | 11.85 | 354,376 | +0.22(+1.94%) |
Mar 30, 2017 | 11.50 | 11.75 | 11.45 | 11.62 | 257,143 | +0.12(+1.09%) |
Mar 29, 2017 | 11.35 | 11.55 | 11.35 | 11.50 | 197,153 | +0.10(+0.88%) |
Mar 28, 2017 | 11.10 | 11.75 | 11.10 | 11.40 | 176,029 | -0.30(-2.56%) |
Mar 27, 2017 | 11.40 | 11.85 | 11.35 | 11.70 | 284,990 | +0.15(+1.30%) |
Mar 24, 2017 | 11.60 | 11.90 | 11.47 | 11.55 | 400,899 | +0.10(+0.87%) |
Mar 23, 2017 | 11.10 | 11.55 | 11.05 | 11.45 | 320,188 | +0.35(+3.15%) |
Mar 22, 2017 | 11.05 | 11.18 | 10.96 | 11.10 | 388,548 | +0.10(+0.91%) |
Mar 21, 2017 | 11.65 | 11.65 | 10.95 | 11.00 | 428,335 | -0.55(-4.76%) |
Mar 20, 2017 | 11.25 | 11.70 | 11.15 | 11.55 | 355,370 | +0.30(+2.67%) |
Mar 17, 2017 | 10.90 | 11.35 | 10.90 | 11.25 | 680,870 | +0.30(+2.74%) |
Mar 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 272,618 | +0.05(+0.46%) |
Mar 15, 2017 | 10.95 | 11.01 | 10.65 | 10.90 | 293,646 | +0.00(+0.00%) |
Mar 14, 2017 | 10.90 | 10.95 | 10.70 | 10.90 | 131,603 | -0.05(-0.46%) |
Mar 13, 2017 | 11.00 | 11.10 | 10.90 | 10.95 | 169,364 | -0.10(-0.90%) |
Mar 10, 2017 | 11.00 | 11.10 | 10.75 | 11.05 | 391,365 | +0.15(+1.38%) |
Mar 09, 2017 | 11.10 | 11.25 | 10.90 | 10.90 | 252,067 | -0.25(-2.24%) |
Mar 08, 2017 | 11.05 | 11.15 | 10.90 | 11.15 | 348,303 | +0.20(+1.83%) |
Mar 07, 2017 | 10.95 | 11.35 | 10.85 | 10.95 | 352,097 | +0.00(+0.00%) |
Mar 06, 2017 | 11.05 | 11.05 | 10.65 | 10.95 | 317,367 | -0.15(-1.35%) |
Mar 03, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 560,101 | +0.00(+0.00%) |
Mar 02, 2017 | 11.05 | 11.20 | 10.85 | 11.10 | 540,411 | +0.05(+0.45%) |
Mar 01, 2017 | 10.85 | 11.10 | 10.80 | 11.05 | 851,429 | +0.40(+3.76%) |
Feb 28, 2017 | 11.20 | 11.20 | 10.65 | 10.65 | 680,272 | -0.60(-5.33%) |
Feb 27, 2017 | 11.15 | 11.40 | 10.85 | 11.25 | 672,842 | +0.10(+0.90%) |
Feb 24, 2017 | 11.25 | 11.45 | 10.90 | 11.15 | 637,835 | -0.25(-2.19%) |
Feb 23, 2017 | 11.80 | 11.80 | 11.20 | 11.40 | 351,595 | -0.35(-2.98%) |
Feb 22, 2017 | 11.90 | 11.90 | 11.40 | 11.75 | 393,813 | -0.10(-0.84%) |
Feb 21, 2017 | 11.90 | 12.01 | 11.80 | 11.85 | 390,466 | +0.00(+0.00%) |
Feb 17, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.10(+0.85%) | |
Feb 16, 2017 | 12.05 | 12.10 | 11.75 | 11.75 | 552,629 | -0.30(-2.49%) |
Feb 15, 2017 | 11.95 | 12.20 | 11.85 | 12.05 | 702,495 | +0.10(+0.84%) |
Feb 14, 2017 | 11.95 | 12.10 | 11.80 | 11.95 | 530,490 | -0.05(-0.42%) |
Feb 13, 2017 | 12.20 | 12.45 | 11.90 | 12.00 | 469,987 | -0.20(-1.64%) |
Feb 10, 2017 | 12.30 | 12.30 | 12.00 | 12.20 | 679,191 | +0.05(+0.41%) |
Feb 09, 2017 | 12.70 | 13.15 | 11.90 | 12.15 | 1,135,757 | -0.25(-2.02%) |
Feb 08, 2017 | 12.65 | 12.65 | 12.10 | 12.40 | 451,861 | -0.20(-1.59%) |
Feb 07, 2017 | 12.65 | 12.80 | 12.50 | 12.60 | 517,877 | -0.10(-0.79%) |
Feb 06, 2017 | 12.65 | 12.75 | 12.20 | 12.70 | 498,653 | +0.00(+0.00%) |
Feb 03, 2017 | 12.70 | 12.75 | 12.60 | 12.70 | 459,154 | +0.05(+0.40%) |
Feb 02, 2017 | 12.70 | 12.75 | 12.55 | 12.65 | 354,386 | -0.05(-0.39%) |