Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.00 | 12.00 | 11.70 | 11.85 | 150,015 | -0.13(-1.09%) |
Apr 27, 2017 | 11.84 | 12.00 | 11.78 | 11.98 | 120,052 | +0.15(+1.27%) |
Apr 26, 2017 | 11.89 | 12.13 | 11.74 | 11.83 | 204,826 | -0.06(-0.50%) |
Apr 25, 2017 | 12.05 | 12.11 | 11.82 | 11.89 | 101,124 | -0.08(-0.67%) |
Apr 24, 2017 | 12.00 | 12.14 | 11.82 | 11.97 | 182,749 | +0.14(+1.18%) |
Apr 21, 2017 | 11.90 | 11.94 | 11.67 | 11.83 | 129,314 | -0.09(-0.76%) |
Apr 20, 2017 | 11.91 | 12.04 | 11.85 | 11.92 | 101,323 | +0.06(+0.51%) |
Apr 19, 2017 | 11.73 | 11.90 | 11.51 | 11.86 | 152,848 | +0.19(+1.63%) |
Apr 18, 2017 | 11.65 | 11.74 | 11.50 | 11.67 | 63,973 | -0.06(-0.51%) |
Apr 17, 2017 | 11.57 | 11.75 | 11.36 | 11.73 | 193,493 | +0.16(+1.38%) |
Apr 13, 2017 | 11.75 | 11.76 | 11.50 | 11.57 | 123,817 | -0.22(-1.87%) |
Apr 12, 2017 | 11.98 | 11.99 | 11.56 | 11.79 | 189,757 | -0.23(-1.91%) |
Apr 11, 2017 | 11.76 | 12.16 | 11.69 | 12.02 | 228,966 | +0.21(+1.78%) |
Apr 10, 2017 | 11.79 | 12.31 | 11.68 | 11.81 | 382,942 | +0.02(+0.17%) |
Apr 07, 2017 | 11.82 | 11.90 | 11.60 | 11.79 | 278,644 | +0.01(+0.08%) |
Apr 06, 2017 | 11.69 | 11.84 | 11.35 | 11.78 | 249,441 | +0.10(+0.86%) |
Apr 05, 2017 | 11.72 | 12.15 | 11.26 | 11.68 | 457,117 | -0.19(-1.60%) |
Apr 04, 2017 | 12.24 | 12.34 | 11.82 | 11.87 | 144,101 | -0.42(-3.42%) |
Apr 03, 2017 | 12.46 | 12.54 | 12.08 | 12.29 | 219,134 | -0.22(-1.76%) |
Mar 31, 2017 | 12.74 | 12.75 | 12.34 | 12.51 | 321,250 | -0.14(-1.11%) |
Mar 30, 2017 | 12.55 | 12.97 | 12.47 | 12.65 | 398,695 | +0.16(+1.28%) |
Mar 29, 2017 | 11.77 | 12.55 | 11.75 | 12.49 | 517,312 | +0.69(+5.85%) |
Mar 28, 2017 | 11.86 | 11.99 | 11.71 | 11.80 | 146,042 | -0.06(-0.51%) |
Mar 27, 2017 | 11.51 | 11.97 | 11.49 | 11.86 | 106,532 | +0.19(+1.63%) |
Mar 24, 2017 | 11.75 | 11.80 | 11.45 | 11.67 | 155,587 | -0.03(-0.26%) |
Mar 23, 2017 | 11.52 | 11.79 | 11.43 | 11.70 | 113,469 | +0.12(+1.04%) |
Mar 22, 2017 | 11.87 | 11.89 | 11.47 | 11.58 | 181,296 | -0.30(-2.53%) |
Mar 21, 2017 | 12.00 | 12.02 | 11.61 | 11.88 | 191,392 | -0.10(-0.83%) |
Mar 20, 2017 | 11.91 | 12.17 | 11.54 | 11.98 | 205,070 | +0.06(+0.50%) |
Mar 17, 2017 | 12.00 | 12.05 | 11.84 | 11.92 | 233,110 | -0.09(-0.75%) |
Mar 16, 2017 | 11.82 | 12.30 | 11.54 | 12.01 | 701,703 | +0.19(+1.61%) |
Mar 15, 2017 | 11.34 | 11.89 | 11.31 | 11.82 | 339,980 | +0.46(+4.05%) |
Mar 14, 2017 | 11.60 | 11.69 | 10.56 | 11.36 | 449,203 | -0.58(-4.86%) |
Mar 13, 2017 | 10.85 | 12.04 | 10.76 | 11.94 | 544,019 | +1.25(+11.69%) |
Mar 10, 2017 | 11.07 | 11.10 | 10.51 | 10.69 | 501,493 | -0.24(-2.20%) |
Mar 09, 2017 | 10.00 | 11.19 | 10.00 | 10.93 | 1,194,073 | +1.45(+15.30%) |
Mar 08, 2017 | 9.500 | 9.550 | 9.420 | 9.480 | 180,401 | -0.02(-0.21%) |
Mar 07, 2017 | 9.590 | 9.615 | 9.470 | 9.500 | 225,289 | -0.17(-1.76%) |
Mar 06, 2017 | 9.790 | 9.940 | 9.640 | 9.670 | 364,511 | -0.21(-2.13%) |
Mar 03, 2017 | 9.880 | 10.02 | 9.751 | 9.880 | 256,188 | -0.05(-0.50%) |
Mar 02, 2017 | 10.26 | 10.28 | 9.880 | 9.930 | 198,250 | -0.31(-3.03%) |
Mar 01, 2017 | 10.36 | 10.36 | 10.18 | 10.24 | 169,976 | +0.04(+0.39%) |
Feb 28, 2017 | 10.32 | 10.32 | 10.18 | 10.20 | 122,548 | -0.04(-0.39%) |
Feb 27, 2017 | 10.27 | 10.39 | 10.22 | 10.24 | 103,410 | -0.01(-0.10%) |
Feb 24, 2017 | 10.25 | 10.28 | 10.11 | 10.25 | 96,450 | -0.05(-0.49%) |
Feb 23, 2017 | 10.26 | 10.35 | 10.09 | 10.30 | 123,058 | +0.00(+0.00%) |
Feb 22, 2017 | 10.11 | 10.42 | 10.11 | 10.30 | 162,055 | +0.16(+1.58%) |
Feb 21, 2017 | 10.24 | 10.26 | 10.06 | 10.14 | 109,768 | +0.00(+0.00%) |
Feb 17, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.07(+0.70%) | |
Feb 16, 2017 | 10.10 | 10.23 | 10.04 | 10.07 | 148,370 | -0.02(-0.20%) |
Feb 15, 2017 | 10.10 | 10.24 | 9.960 | 10.09 | 162,012 | +0.03(+0.30%) |
Feb 14, 2017 | 10.20 | 10.24 | 10.00 | 10.06 | 201,461 | -0.14(-1.37%) |
Feb 13, 2017 | 10.50 | 10.50 | 10.17 | 10.20 | 211,384 | +0.00(+0.00%) |
Feb 10, 2017 | 10.00 | 10.47 | 10.00 | 10.20 | 422,234 | +0.24(+2.41%) |
Feb 09, 2017 | 9.860 | 10.12 | 9.860 | 9.960 | 604,316 | +0.13(+1.32%) |
Feb 08, 2017 | 9.770 | 10.05 | 9.400 | 9.830 | 1,495,287 | +0.49(+5.25%) |
Feb 07, 2017 | 8.460 | 9.380 | 8.290 | 9.340 | 814,536 | +0.88(+10.40%) |
Feb 06, 2017 | 8.450 | 8.490 | 8.400 | 8.460 | 48,914 | +0.01(+0.12%) |
Feb 03, 2017 | 8.520 | 9.130 | 8.380 | 8.450 | 49,655 | +0.01(+0.12%) |
Feb 02, 2017 | 8.370 | 8.500 | 8.210 | 8.440 | 60,714 | +0.08(+0.96%) |