Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.85 | 11.99 | 11.85 | 11.88 | 11,460 | -0.39(-3.22%) |
Apr 27, 2017 | 12.25 | 12.28 | 12.14 | 12.27 | 8,005 | -0.71(-5.45%) |
Apr 26, 2017 | 13.00 | 13.03 | 12.91 | 12.98 | 3,209 | -0.01(-0.10%) |
Apr 25, 2017 | 12.99 | 13.00 | 12.95 | 12.99 | 6,901 | +0.36(+2.85%) |
Apr 24, 2017 | 12.53 | 12.63 | 12.53 | 12.63 | 15,491 | +0.48(+3.95%) |
Apr 21, 2017 | 12.18 | 12.20 | 12.08 | 12.15 | 7,099 | -0.02(-0.16%) |
Apr 20, 2017 | 12.15 | 12.20 | 12.14 | 12.17 | 18,270 | +0.30(+2.53%) |
Apr 19, 2017 | 11.94 | 11.94 | 11.85 | 11.87 | 20,328 | -0.11(-0.92%) |
Apr 18, 2017 | 12.03 | 12.03 | 11.94 | 11.98 | 28,996 | -0.16(-1.32%) |
Apr 17, 2017 | 12.15 | 12.15 | 12.10 | 12.14 | 13,620 | +0.15(+1.25%) |
Apr 13, 2017 | 12.00 | 12.05 | 11.97 | 11.99 | 6,352 | +0.00(+0.00%) |
Apr 12, 2017 | 11.92 | 12.01 | 11.92 | 11.99 | 49,853 | +0.05(+0.42%) |
Apr 11, 2017 | 12.00 | 12.00 | 11.91 | 11.94 | 6,427 | -0.07(-0.58%) |
Apr 10, 2017 | 12.01 | 12.03 | 11.98 | 12.01 | 12,477 | -0.02(-0.17%) |
Apr 07, 2017 | 12.03 | 12.08 | 12.03 | 12.03 | 10,708 | +0.14(+1.18%) |
Apr 06, 2017 | 11.98 | 12.00 | 11.87 | 11.89 | 6,204 | +0.11(+0.93%) |
Apr 05, 2017 | 11.79 | 11.85 | 11.77 | 11.78 | 27,117 | -0.14(-1.17%) |
Apr 04, 2017 | 11.88 | 11.92 | 11.87 | 11.92 | 3,056 | +0.01(+0.08%) |
Apr 03, 2017 | 11.83 | 11.91 | 11.81 | 11.91 | 8,004 | +0.09(+0.76%) |
Mar 31, 2017 | 11.85 | 11.85 | 11.82 | 11.82 | 1,176 | +0.05(+0.42%) |
Mar 30, 2017 | 11.79 | 11.80 | 11.75 | 11.77 | 5,079 | -0.04(-0.30%) |
Mar 29, 2017 | 11.72 | 11.80 | 11.71 | 11.80 | 8,218 | -0.10(-0.80%) |
Mar 28, 2017 | 11.83 | 11.93 | 11.83 | 11.90 | 13,998 | -0.08(-0.67%) |
Mar 27, 2017 | 11.82 | 12.01 | 11.82 | 11.98 | 21,002 | +0.04(+0.34%) |
Mar 24, 2017 | 11.92 | 11.99 | 11.92 | 11.94 | 8,892 | +0.06(+0.53%) |
Mar 23, 2017 | 11.90 | 11.94 | 11.84 | 11.88 | 7,215 | +0.15(+1.30%) |
Mar 22, 2017 | 11.69 | 11.75 | 11.69 | 11.72 | 20,363 | +0.01(+0.13%) |
Mar 21, 2017 | 11.91 | 11.92 | 11.70 | 11.71 | 34,098 | -0.20(-1.68%) |
Mar 20, 2017 | 11.94 | 11.97 | 11.91 | 11.91 | 43,839 | -0.11(-0.92%) |
Mar 17, 2017 | 11.84 | 12.04 | 11.84 | 12.02 | 20,946 | +0.10(+0.84%) |
Mar 16, 2017 | 11.83 | 11.92 | 11.83 | 11.92 | 49,143 | +0.09(+0.76%) |
Mar 15, 2017 | 11.55 | 11.83 | 11.55 | 11.83 | 38,746 | +0.37(+3.23%) |
Mar 14, 2017 | 11.39 | 11.54 | 11.39 | 11.46 | 23,266 | +0.21(+1.87%) |
Mar 13, 2017 | 11.21 | 11.27 | 11.19 | 11.25 | 36,539 | +0.15(+1.35%) |
Mar 10, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 1,018 | +0.05(+0.45%) |
Mar 09, 2017 | 11.05 | 11.06 | 11.01 | 11.05 | 7,445 | +0.03(+0.27%) |
Mar 08, 2017 | 11.07 | 11.10 | 11.02 | 11.02 | 11,563 | -0.03(-0.23%) |
Mar 07, 2017 | 11.07 | 11.11 | 11.04 | 11.04 | 14,293 | +0.03(+0.23%) |
Mar 06, 2017 | 11.06 | 11.08 | 11.01 | 11.02 | 38,985 | -0.10(-0.90%) |
Mar 03, 2017 | 11.05 | 11.15 | 11.02 | 11.12 | 13,685 | +0.06(+0.50%) |
Mar 02, 2017 | 11.11 | 11.14 | 11.06 | 11.06 | 11,186 | +0.06(+0.54%) |
Mar 01, 2017 | 10.95 | 11.03 | 10.93 | 11.01 | 124,295 | +0.25(+2.28%) |
Feb 28, 2017 | 10.81 | 10.82 | 10.76 | 10.76 | 3,730 | +0.01(+0.09%) |
Feb 27, 2017 | 10.68 | 10.78 | 10.68 | 10.75 | 5,127 | +0.06(+0.56%) |
Feb 24, 2017 | 10.62 | 10.69 | 10.62 | 10.69 | 22,004 | -0.12(-1.06%) |
Feb 23, 2017 | 10.86 | 10.93 | 10.75 | 10.80 | 188,040 | -0.02(-0.14%) |
Feb 22, 2017 | 10.75 | 10.83 | 10.72 | 10.82 | 14,145 | -0.02(-0.14%) |
Feb 21, 2017 | 10.85 | 10.85 | 10.80 | 10.84 | 7,650 | -0.07(-0.69%) |
Feb 17, 2017 | 10.91 | 10.91 | 10.91 | 0 | -0.07(-0.68%) | |
Feb 16, 2017 | 11.04 | 11.04 | 10.98 | 10.98 | 491 | +0.09(+0.86%) |
Feb 15, 2017 | 10.71 | 10.90 | 10.71 | 10.89 | 5,434 | +0.30(+2.79%) |
Feb 14, 2017 | 10.59 | 10.60 | 10.56 | 10.60 | 7,292 | +0.01(+0.05%) |
Feb 13, 2017 | 10.59 | 10.61 | 10.56 | 10.59 | 21,809 | +0.05(+0.51%) |
Feb 10, 2017 | 10.51 | 10.54 | 10.47 | 10.54 | 14,702 | +0.14(+1.31%) |
Feb 09, 2017 | 10.41 | 10.45 | 10.40 | 10.40 | 4,256 | +0.04(+0.34%) |
Feb 08, 2017 | 10.27 | 10.39 | 10.27 | 10.37 | 7,260 | -0.04(-0.34%) |
Feb 07, 2017 | 10.35 | 10.40 | 10.35 | 10.40 | 15,452 | -0.19(-1.75%) |
Feb 06, 2017 | 10.64 | 10.65 | 10.56 | 10.59 | 6,980 | -0.23(-2.17%) |
Feb 03, 2017 | 10.63 | 10.82 | 10.63 | 10.82 | 26,103 | -0.89(-7.60%) |
Feb 02, 2017 | 11.64 | 11.71 | 11.54 | 11.71 | 225,886 | +0.29(+2.54%) |