Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.05 | 11.05 | 10.80 | 10.90 | 226,005 | -0.15(-1.36%) |
Apr 27, 2017 | 11.05 | 11.20 | 11.00 | 11.05 | 189,072 | +0.05(+0.45%) |
Apr 26, 2017 | 10.85 | 11.20 | 10.85 | 11.00 | 308,431 | +0.10(+0.92%) |
Apr 25, 2017 | 10.95 | 11.00 | 10.85 | 10.90 | 179,282 | +0.05(+0.46%) |
Apr 24, 2017 | 10.60 | 11.00 | 10.57 | 10.85 | 404,648 | +0.35(+3.33%) |
Apr 21, 2017 | 10.35 | 10.50 | 10.28 | 10.50 | 338,332 | +0.10(+0.96%) |
Apr 20, 2017 | 10.50 | 10.55 | 10.35 | 10.40 | 198,393 | +0.00(+0.00%) |
Apr 19, 2017 | 10.40 | 10.65 | 10.35 | 10.40 | 256,460 | +0.10(+0.97%) |
Apr 18, 2017 | 10.30 | 10.40 | 10.20 | 10.30 | 258,442 | -0.05(-0.48%) |
Apr 17, 2017 | 10.35 | 10.35 | 10.10 | 10.35 | 217,702 | +0.05(+0.49%) |
Apr 13, 2017 | 10.35 | 10.40 | 10.20 | 10.30 | 257,430 | -0.10(-0.96%) |
Apr 12, 2017 | 10.40 | 10.40 | 10.15 | 10.40 | 134,047 | -0.05(-0.48%) |
Apr 11, 2017 | 10.25 | 10.50 | 10.25 | 10.45 | 211,078 | +0.15(+1.46%) |
Apr 10, 2017 | 10.35 | 10.50 | 10.15 | 10.30 | 240,061 | +0.00(+0.00%) |
Apr 07, 2017 | 10.30 | 10.43 | 10.26 | 10.30 | 147,390 | -0.05(-0.48%) |
Apr 06, 2017 | 10.20 | 10.35 | 10.10 | 10.35 | 171,455 | +0.15(+1.47%) |
Apr 05, 2017 | 10.30 | 10.40 | 10.05 | 10.20 | 277,527 | -0.05(-0.49%) |
Apr 04, 2017 | 10.25 | 10.45 | 10.20 | 10.25 | 158,320 | +0.00(+0.00%) |
Apr 03, 2017 | 10.75 | 10.80 | 10.25 | 10.25 | 233,915 | -0.50(-4.65%) |
Mar 31, 2017 | 10.50 | 10.85 | 10.45 | 10.75 | 331,429 | +0.30(+2.87%) |
Mar 30, 2017 | 10.50 | 10.65 | 10.40 | 10.45 | 265,940 | +0.00(+0.00%) |
Mar 29, 2017 | 10.45 | 10.50 | 10.30 | 10.45 | 221,480 | -0.05(-0.48%) |
Mar 28, 2017 | 10.40 | 10.50 | 10.20 | 10.50 | 270,957 | +0.10(+0.96%) |
Mar 27, 2017 | 10.30 | 10.47 | 10.10 | 10.40 | 219,113 | -0.05(-0.48%) |
Mar 24, 2017 | 10.35 | 10.55 | 10.32 | 10.45 | 168,436 | +0.10(+0.97%) |
Mar 23, 2017 | 10.20 | 10.50 | 10.15 | 10.35 | 171,013 | +0.15(+1.47%) |
Mar 22, 2017 | 10.15 | 10.28 | 10.00 | 10.20 | 340,966 | +0.00(+0.00%) |
Mar 21, 2017 | 10.70 | 10.70 | 10.15 | 10.20 | 309,626 | -0.40(-3.77%) |
Mar 20, 2017 | 10.75 | 10.80 | 10.60 | 10.60 | 203,159 | -0.20(-1.85%) |
Mar 17, 2017 | 10.45 | 10.88 | 10.45 | 10.80 | 1,024,850 | +0.30(+2.86%) |
Mar 16, 2017 | 10.40 | 10.65 | 10.35 | 10.50 | 451,519 | +0.15(+1.45%) |
Mar 15, 2017 | 10.60 | 10.60 | 10.35 | 10.35 | 343,338 | -0.15(-1.43%) |
Mar 14, 2017 | 10.55 | 10.80 | 10.40 | 10.50 | 219,421 | -0.10(-0.94%) |
Mar 13, 2017 | 10.40 | 10.60 | 10.35 | 10.60 | 206,444 | +0.20(+1.92%) |
Mar 10, 2017 | 10.35 | 10.60 | 10.15 | 10.40 | 262,159 | +0.10(+0.97%) |
Mar 09, 2017 | 10.20 | 10.40 | 10.15 | 10.30 | 250,028 | +0.05(+0.49%) |
Mar 08, 2017 | 10.10 | 10.35 | 10.00 | 10.25 | 308,886 | +0.15(+1.49%) |
Mar 07, 2017 | 10.10 | 10.25 | 10.03 | 10.10 | 242,898 | -0.05(-0.49%) |
Mar 06, 2017 | 10.15 | 10.25 | 10.05 | 10.15 | 238,795 | -0.15(-1.46%) |
Mar 03, 2017 | 10.15 | 10.30 | 10.07 | 10.30 | 268,018 | +0.10(+0.98%) |
Mar 02, 2017 | 10.30 | 10.45 | 10.10 | 10.20 | 267,597 | -0.10(-0.97%) |
Mar 01, 2017 | 10.20 | 10.50 | 10.15 | 10.30 | 483,619 | +0.25(+2.49%) |
Feb 28, 2017 | 10.50 | 10.50 | 10.00 | 10.05 | 453,222 | -0.40(-3.83%) |
Feb 27, 2017 | 10.50 | 10.65 | 10.30 | 10.45 | 407,878 | +0.00(+0.00%) |
Feb 24, 2017 | 10.25 | 10.55 | 10.15 | 10.45 | 407,945 | +0.15(+1.46%) |
Feb 23, 2017 | 10.40 | 10.55 | 10.25 | 10.30 | 553,303 | -0.15(-1.44%) |
Feb 22, 2017 | 10.25 | 10.55 | 10.25 | 10.45 | 882,132 | -0.30(-2.79%) |
Feb 21, 2017 | 10.35 | 11.05 | 10.25 | 10.75 | 858,017 | -0.65(-5.70%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.20(-1.72%) | |
Feb 16, 2017 | 11.75 | 11.75 | 11.47 | 11.60 | 368,057 | -0.10(-0.85%) |
Feb 15, 2017 | 11.80 | 11.90 | 11.60 | 11.70 | 1,175,907 | -0.15(-1.27%) |
Feb 14, 2017 | 11.95 | 11.95 | 11.60 | 11.85 | 273,874 | -0.15(-1.25%) |
Feb 13, 2017 | 12.20 | 12.28 | 11.95 | 12.00 | 142,493 | -0.15(-1.23%) |
Feb 10, 2017 | 12.15 | 12.30 | 12.00 | 12.15 | 308,395 | +0.05(+0.41%) |
Feb 09, 2017 | 11.80 | 12.15 | 11.80 | 12.10 | 230,891 | +0.25(+2.11%) |
Feb 08, 2017 | 11.65 | 11.90 | 11.60 | 11.85 | 193,108 | +0.20(+1.72%) |
Feb 07, 2017 | 11.75 | 11.75 | 11.45 | 11.65 | 196,083 | -0.05(-0.43%) |
Feb 06, 2017 | 11.65 | 11.82 | 11.60 | 11.70 | 112,196 | -0.05(-0.43%) |
Feb 03, 2017 | 11.80 | 11.85 | 11.65 | 11.75 | 119,867 | +0.10(+0.86%) |
Feb 02, 2017 | 11.75 | 11.80 | 11.60 | 11.65 | 137,484 | -0.15(-1.27%) |
Feb 01, 2017 | 11.55 | 11.85 | 11.25 | 11.80 | 369,021 | +0.30(+2.61%) |
Jan 31, 2017 | 11.35 | 11.60 | 11.25 | 11.50 | 265,916 | +0.05(+0.44%) |
Jan 30, 2017 | 11.65 | 11.65 | 11.35 | 11.45 | 199,955 | -0.35(-2.97%) |
Jan 27, 2017 | 11.65 | 12.00 | 11.55 | 11.80 | 339,211 | +0.15(+1.29%) |
Jan 26, 2017 | 11.90 | 12.00 | 11.60 | 11.65 | 202,899 | -0.30(-2.51%) |
Jan 25, 2017 | 12.00 | 12.05 | 11.75 | 11.95 | 185,095 | +0.05(+0.42%) |
Jan 24, 2017 | 11.75 | 11.90 | 11.60 | 11.90 | 298,714 | +0.15(+1.28%) |
Jan 23, 2017 | 11.30 | 11.75 | 11.30 | 11.75 | 261,971 | +0.40(+3.52%) |
Jan 20, 2017 | 11.20 | 11.40 | 11.10 | 11.35 | 345,246 | +0.15(+1.34%) |
Jan 19, 2017 | 11.20 | 11.35 | 11.00 | 11.20 | 195,099 | -0.10(-0.88%) |
Jan 18, 2017 | 11.20 | 11.45 | 11.15 | 11.30 | 229,040 | +0.10(+0.89%) |
Jan 17, 2017 | 11.30 | 11.30 | 11.00 | 11.20 | 234,507 | -0.15(-1.32%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.35(+3.18%) | |
Jan 12, 2017 | 11.40 | 11.40 | 10.72 | 11.00 | 397,361 | -0.40(-3.51%) |
Jan 11, 2017 | 11.35 | 11.45 | 11.20 | 11.40 | 194,019 | +0.15(+1.33%) |
Jan 10, 2017 | 11.15 | 11.40 | 11.10 | 11.25 | 130,402 | +0.10(+0.90%) |
Jan 09, 2017 | 11.20 | 11.25 | 10.80 | 11.15 | 158,994 | -0.05(-0.45%) |
Jan 06, 2017 | 11.55 | 11.55 | 11.15 | 11.20 | 175,125 | -0.35(-3.03%) |
Jan 05, 2017 | 11.70 | 11.85 | 11.45 | 11.55 | 124,860 | -0.15(-1.28%) |
Jan 04, 2017 | 11.50 | 11.85 | 11.50 | 11.70 | 350,482 | +0.30(+2.63%) |
Jan 03, 2017 | 11.60 | 11.65 | 11.30 | 11.40 | 165,322 | -0.05(-0.44%) |
Dec 30, 2016 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.75 | 11.45 | 11.45 | 154,437 | -0.20(-1.72%) |