Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.75 | 12.00 | 11.60 | 11.80 | 71,218 | +0.05(+0.43%) |
Apr 27, 2017 | 11.85 | 11.90 | 11.60 | 11.75 | 71,276 | -0.05(-0.42%) |
Apr 26, 2017 | 11.70 | 11.95 | 11.69 | 11.80 | 135,059 | +0.10(+0.85%) |
Apr 25, 2017 | 11.80 | 11.90 | 11.65 | 11.70 | 110,284 | +0.05(+0.43%) |
Apr 24, 2017 | 11.80 | 11.95 | 11.55 | 11.65 | 133,558 | -0.10(-0.85%) |
Apr 21, 2017 | 11.65 | 11.80 | 11.55 | 11.75 | 67,429 | +0.00(+0.00%) |
Apr 20, 2017 | 11.35 | 11.80 | 11.28 | 11.75 | 128,747 | +0.40(+3.52%) |
Apr 19, 2017 | 11.35 | 11.50 | 11.30 | 11.35 | 76,544 | +0.00(+0.00%) |
Apr 18, 2017 | 11.35 | 11.40 | 11.10 | 11.35 | 96,250 | -0.10(-0.87%) |
Apr 17, 2017 | 11.25 | 11.50 | 11.25 | 11.45 | 74,718 | +0.15(+1.33%) |
Apr 13, 2017 | 11.10 | 11.45 | 11.10 | 11.30 | 189,163 | +0.15(+1.35%) |
Apr 12, 2017 | 11.25 | 11.26 | 11.05 | 11.15 | 63,905 | -0.15(-1.33%) |
Apr 11, 2017 | 11.05 | 11.45 | 11.05 | 11.30 | 70,695 | +0.20(+1.80%) |
Apr 10, 2017 | 11.05 | 11.25 | 10.97 | 11.10 | 79,104 | +0.00(+0.00%) |
Apr 07, 2017 | 11.10 | 11.15 | 11.05 | 11.10 | 53,519 | +0.00(+0.00%) |
Apr 06, 2017 | 10.95 | 11.15 | 10.80 | 11.10 | 99,962 | +0.20(+1.83%) |
Apr 05, 2017 | 10.95 | 11.00 | 10.80 | 10.90 | 78,214 | -0.05(-0.46%) |
Apr 04, 2017 | 10.85 | 11.00 | 10.70 | 10.95 | 151,088 | +0.05(+0.46%) |
Apr 03, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 174,940 | -0.25(-2.24%) |
Mar 31, 2017 | 11.20 | 11.20 | 11.10 | 11.15 | 95,324 | +0.00(+0.00%) |
Mar 30, 2017 | 11.00 | 11.20 | 10.90 | 11.15 | 113,409 | +0.15(+1.36%) |
Mar 29, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 125,212 | +0.35(+3.29%) |
Mar 28, 2017 | 10.75 | 10.95 | 10.60 | 10.65 | 135,154 | -0.15(-1.39%) |
Mar 27, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 67,013 | -0.05(-0.46%) |
Mar 24, 2017 | 10.80 | 11.20 | 10.80 | 10.85 | 148,438 | +0.10(+0.93%) |
Mar 23, 2017 | 10.65 | 10.95 | 10.65 | 10.75 | 234,850 | +0.05(+0.47%) |
Mar 22, 2017 | 10.75 | 10.80 | 10.55 | 10.70 | 99,784 | -0.05(-0.47%) |
Mar 21, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 98,366 | -0.15(-1.38%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 96,810 | -0.15(-1.36%) |
Mar 17, 2017 | 10.95 | 11.20 | 10.90 | 11.05 | 596,503 | +0.05(+0.45%) |
Mar 16, 2017 | 10.65 | 11.10 | 10.62 | 11.00 | 180,672 | +0.35(+3.29%) |
Mar 15, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 132,028 | +0.15(+1.43%) |
Mar 14, 2017 | 10.50 | 10.60 | 10.30 | 10.50 | 113,107 | -0.05(-0.47%) |
Mar 13, 2017 | 10.60 | 10.35 | 10.55 | 161,729 | +0.10(+0.96%) | |
Mar 10, 2017 | 10.55 | 10.65 | 10.20 | 10.45 | 146,879 | +0.00(+0.00%) |
Mar 09, 2017 | 10.50 | 10.55 | 10.40 | 10.45 | 141,012 | -0.10(-0.95%) |
Mar 08, 2017 | 10.80 | 10.80 | 10.50 | 10.55 | 125,517 | -0.25(-2.31%) |
Mar 07, 2017 | 10.35 | 10.95 | 10.35 | 10.80 | 167,911 | +0.45(+4.35%) |
Mar 06, 2017 | 10.65 | 10.70 | 10.35 | 10.35 | 139,939 | -0.30(-2.82%) |
Mar 03, 2017 | 10.90 | 11.05 | 10.60 | 10.65 | 90,236 | -0.35(-3.18%) |
Mar 02, 2017 | 10.70 | 11.05 | 10.50 | 11.00 | 140,194 | +0.35(+3.29%) |
Mar 01, 2017 | 10.95 | 10.95 | 10.60 | 10.65 | 76,848 | -0.10(-0.93%) |
Feb 28, 2017 | 10.85 | 10.85 | 10.60 | 10.75 | 123,031 | +0.00(+0.00%) |
Feb 27, 2017 | 11.05 | 11.20 | 10.75 | 10.75 | 66,192 | -0.40(-3.59%) |
Feb 24, 2017 | 10.50 | 11.20 | 10.50 | 11.15 | 147,369 | +0.55(+5.19%) |
Feb 23, 2017 | 10.80 | 11.05 | 10.55 | 10.60 | 233,771 | -0.20(-1.85%) |
Feb 22, 2017 | 10.95 | 11.20 | 10.80 | 10.80 | 143,599 | -0.20(-1.82%) |
Feb 21, 2017 | 11.20 | 11.55 | 10.90 | 11.00 | 190,074 | -0.20(-1.79%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.65(+6.16%) | |
Feb 16, 2017 | 10.70 | 10.75 | 10.50 | 10.55 | 204,644 | -0.10(-0.94%) |
Feb 15, 2017 | 10.80 | 10.85 | 10.55 | 10.65 | 199,555 | -0.15(-1.39%) |
Feb 14, 2017 | 10.80 | 10.95 | 10.60 | 10.80 | 261,896 | -0.10(-0.92%) |
Feb 13, 2017 | 11.10 | 11.25 | 10.55 | 10.90 | 295,182 | +0.05(+0.46%) |
Feb 10, 2017 | 10.65 | 11.25 | 10.50 | 10.85 | 1,110,832 | -3.40(-23.86%) |
Feb 09, 2017 | 13.35 | 14.70 | 13.35 | 14.25 | 162,744 | +0.90(+6.74%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.25 | 13.35 | 59,064 | -0.20(-1.48%) |
Feb 07, 2017 | 13.70 | 13.85 | 13.50 | 13.55 | 49,964 | -0.05(-0.37%) |
Feb 06, 2017 | 14.15 | 14.15 | 13.60 | 13.60 | 49,427 | -0.60(-4.23%) |
Feb 03, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 43,447 | -0.05(-0.35%) |
Feb 02, 2017 | 13.85 | 14.50 | 13.70 | 14.25 | 63,806 | +0.35(+2.52%) |