Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.25 | 12.40 | 12.00 | 12.20 | 149,623 | +0.05(+0.41%) |
Apr 27, 2017 | 11.90 | 12.30 | 11.85 | 12.15 | 185,655 | +0.30(+2.53%) |
Apr 26, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 132,662 | +0.15(+1.28%) |
Apr 25, 2017 | 12.28 | 11.45 | 11.70 | 489,091 | +0.20(+1.74%) | |
Apr 24, 2017 | 11.55 | 11.60 | 11.40 | 11.50 | 202,042 | +0.05(+0.44%) |
Apr 21, 2017 | 11.70 | 11.70 | 11.40 | 11.45 | 196,674 | -0.25(-2.14%) |
Apr 20, 2017 | 11.50 | 11.75 | 11.30 | 11.70 | 179,528 | +0.25(+2.18%) |
Apr 19, 2017 | 11.45 | 11.65 | 11.36 | 11.45 | 148,286 | +0.05(+0.44%) |
Apr 18, 2017 | 11.70 | 11.85 | 11.35 | 11.40 | 165,179 | -0.30(-2.56%) |
Apr 17, 2017 | 11.35 | 11.70 | 11.31 | 11.70 | 97,179 | +0.40(+3.54%) |
Apr 13, 2017 | 11.35 | 11.70 | 11.25 | 11.30 | 274,654 | -0.05(-0.44%) |
Apr 12, 2017 | 10.90 | 11.45 | 10.90 | 11.35 | 283,021 | +0.45(+4.13%) |
Apr 11, 2017 | 10.75 | 10.95 | 10.70 | 10.90 | 61,087 | +0.15(+1.40%) |
Apr 10, 2017 | 10.85 | 10.95 | 10.65 | 10.75 | 201,031 | -0.10(-0.92%) |
Apr 07, 2017 | 10.40 | 10.95 | 10.35 | 10.85 | 271,435 | +0.30(+2.84%) |
Apr 06, 2017 | 10.30 | 10.60 | 10.15 | 10.55 | 161,153 | +0.25(+2.43%) |
Apr 05, 2017 | 10.30 | 10.50 | 10.20 | 10.30 | 93,314 | +0.00(+0.00%) |
Apr 04, 2017 | 10.25 | 10.30 | 10.05 | 10.30 | 86,166 | +0.03(+0.24%) |
Apr 03, 2017 | 10.50 | 10.70 | 10.10 | 10.28 | 314,502 | -0.17(-1.67%) |
Mar 31, 2017 | 10.10 | 10.60 | 10.10 | 10.45 | 503,375 | +0.30(+2.96%) |
Mar 30, 2017 | 10.10 | 10.30 | 10.05 | 10.15 | 375,192 | +0.00(+0.00%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.05 | 10.15 | 149,008 | +0.00(+0.00%) |
Mar 28, 2017 | 10.15 | 10.30 | 10.10 | 10.15 | 156,117 | +0.05(+0.50%) |
Mar 27, 2017 | 10.00 | 10.16 | 10.00 | 10.10 | 179,203 | +0.05(+0.50%) |
Mar 24, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 73,830 | +0.00(+0.00%) |
Mar 23, 2017 | 10.00 | 10.10 | 9.950 | 10.05 | 74,314 | +0.00(+0.00%) |
Mar 22, 2017 | 10.15 | 10.25 | 9.950 | 10.05 | 81,785 | -0.05(-0.50%) |
Mar 21, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 84,787 | -0.05(-0.49%) |
Mar 20, 2017 | 10.25 | 10.25 | 10.05 | 10.15 | 66,537 | +0.00(+0.00%) |
Mar 17, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 154,833 | +0.10(+1.00%) |
Mar 16, 2017 | 9.900 | 10.05 | 9.750 | 10.05 | 71,078 | +0.10(+1.01%) |
Mar 15, 2017 | 9.800 | 10.05 | 9.700 | 9.950 | 96,968 | +0.20(+2.05%) |
Mar 14, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 69,619 | -0.25(-2.50%) |
Mar 13, 2017 | 10.00 | 10.10 | 9.750 | 10.00 | 75,806 | -0.05(-0.50%) |
Mar 10, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 54,205 | +0.00(+0.00%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 87,594 | +0.05(+0.50%) |
Mar 08, 2017 | 9.750 | 10.10 | 9.550 | 10.00 | 164,858 | +0.30(+3.09%) |
Mar 07, 2017 | 9.850 | 9.900 | 9.650 | 9.700 | 140,934 | -0.15(-1.52%) |
Mar 06, 2017 | 10.10 | 10.15 | 9.850 | 9.850 | 150,296 | -0.15(-1.50%) |
Mar 03, 2017 | 10.30 | 10.45 | 9.900 | 10.00 | 182,148 | -0.35(-3.38%) |
Mar 02, 2017 | 10.60 | 10.65 | 10.35 | 10.35 | 82,446 | -0.30(-2.82%) |
Mar 01, 2017 | 10.55 | 10.75 | 10.36 | 10.65 | 190,131 | +0.20(+1.91%) |
Feb 28, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 120,210 | -0.10(-0.95%) |
Feb 27, 2017 | 10.75 | 11.20 | 10.45 | 10.55 | 234,248 | -0.10(-0.94%) |
Feb 24, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 73,503 | +0.10(+0.95%) |
Feb 23, 2017 | 10.05 | 10.65 | 10.00 | 10.55 | 190,607 | +0.05(+0.48%) |
Feb 22, 2017 | 10.55 | 10.65 | 10.25 | 10.50 | 114,401 | -0.10(-0.94%) |
Feb 21, 2017 | 10.90 | 10.95 | 10.55 | 10.60 | 111,458 | -0.25(-2.30%) |
Feb 17, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 102,185 | -0.10(-0.92%) |
Feb 15, 2017 | 10.45 | 10.90 | 10.45 | 10.85 | 122,467 | +0.35(+3.33%) |
Feb 14, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 70,787 | -0.10(-0.94%) |
Feb 13, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 82,987 | -0.15(-1.40%) |
Feb 10, 2017 | 10.75 | 10.80 | 10.65 | 10.75 | 91,076 | +0.10(+0.94%) |
Feb 09, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 74,306 | +0.15(+1.43%) |
Feb 08, 2017 | 10.40 | 10.55 | 10.40 | 10.50 | 68,223 | +0.15(+1.45%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.35 | 10.35 | 71,364 | -0.15(-1.43%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.25 | 10.50 | 151,792 | -0.10(-0.94%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 123,662 | -0.10(-0.93%) |
Feb 02, 2017 | 10.80 | 10.85 | 10.35 | 10.70 | 119,190 | -0.10(-0.93%) |