Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.75 | 11.93 | 11.60 | 11.65 | 20,940 | -0.15(-1.27%) |
Apr 27, 2017 | 12.00 | 12.00 | 11.80 | 11.80 | 20,884 | -0.15(-1.26%) |
Apr 26, 2017 | 12.10 | 12.10 | 11.90 | 11.95 | 20,185 | -0.05(-0.42%) |
Apr 25, 2017 | 12.10 | 12.15 | 11.95 | 12.00 | 33,585 | -0.10(-0.83%) |
Apr 24, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 45,703 | -0.20(-1.63%) |
Apr 21, 2017 | 12.05 | 12.35 | 12.05 | 12.30 | 77,411 | +0.05(+0.41%) |
Apr 20, 2017 | 11.90 | 12.30 | 11.90 | 12.25 | 78,592 | +0.35(+2.94%) |
Apr 19, 2017 | 11.95 | 12.25 | 11.75 | 11.90 | 35,009 | -0.10(-0.83%) |
Apr 18, 2017 | 12.07 | 12.36 | 11.60 | 12.00 | 75,239 | +0.10(+0.84%) |
Apr 17, 2017 | 12.12 | 12.15 | 11.55 | 11.90 | 21,408 | +0.25(+2.15%) |
Apr 13, 2017 | 11.80 | 11.90 | 11.55 | 11.65 | 44,800 | -0.15(-1.27%) |
Apr 12, 2017 | 11.75 | 11.90 | 11.55 | 11.80 | 28,332 | +0.05(+0.43%) |
Apr 11, 2017 | 11.75 | 11.95 | 11.50 | 11.75 | 67,888 | -0.10(-0.84%) |
Apr 10, 2017 | 11.95 | 12.03 | 11.75 | 11.85 | 40,083 | +0.05(+0.42%) |
Apr 07, 2017 | 11.70 | 11.80 | 11.50 | 11.80 | 13,875 | +0.05(+0.43%) |
Apr 06, 2017 | 11.70 | 11.80 | 11.70 | 11.75 | 16,259 | +0.00(+0.00%) |
Apr 05, 2017 | 11.80 | 11.95 | 11.70 | 11.75 | 29,571 | -0.05(-0.42%) |
Apr 04, 2017 | 11.75 | 11.85 | 11.70 | 11.80 | 20,018 | +0.10(+0.85%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.55 | 11.70 | 80,216 | -0.05(-0.43%) |
Mar 31, 2017 | 11.85 | 11.85 | 11.75 | 11.75 | 13,736 | -0.15(-1.26%) |
Mar 30, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 68,013 | +0.50(+4.39%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 16,385 | +0.10(+0.88%) |
Mar 28, 2017 | 11.25 | 11.35 | 11.10 | 11.30 | 31,216 | +0.05(+0.44%) |
Mar 27, 2017 | 10.95 | 11.25 | 10.95 | 11.25 | 42,312 | +0.15(+1.35%) |
Mar 24, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 81,124 | +0.05(+0.45%) |
Mar 23, 2017 | 11.00 | 11.05 | 10.95 | 11.05 | 7,945 | +0.10(+0.91%) |
Mar 22, 2017 | 11.00 | 11.05 | 10.90 | 10.95 | 45,303 | -0.05(-0.45%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.95 | 11.00 | 86,400 | -0.05(-0.45%) |
Mar 20, 2017 | 11.05 | 11.10 | 10.95 | 11.05 | 12,123 | -0.05(-0.45%) |
Mar 17, 2017 | 11.05 | 11.45 | 10.95 | 11.10 | 36,296 | -0.05(-0.45%) |
Mar 16, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 35,707 | +0.10(+0.90%) |
Mar 15, 2017 | 10.95 | 11.10 | 10.95 | 11.05 | 24,673 | +0.10(+0.91%) |
Mar 14, 2017 | 10.95 | 11.05 | 10.85 | 10.95 | 42,050 | +0.00(+0.00%) |
Mar 13, 2017 | 11.00 | 11.30 | 10.90 | 10.95 | 59,550 | -0.05(-0.45%) |
Mar 10, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 17,947 | -0.10(-0.90%) |
Mar 09, 2017 | 11.05 | 11.15 | 11.00 | 11.10 | 19,005 | +0.00(+0.00%) |
Mar 08, 2017 | 11.25 | 11.25 | 11.10 | 11.10 | 47,780 | -0.15(-1.33%) |
Mar 07, 2017 | 11.40 | 11.40 | 11.20 | 11.25 | 50,860 | -0.15(-1.32%) |
Mar 06, 2017 | 11.40 | 11.45 | 11.35 | 11.40 | 65,887 | -0.10(-0.87%) |
Mar 03, 2017 | 11.85 | 11.85 | 11.45 | 11.50 | 58,063 | -0.05(-0.43%) |
Mar 02, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 37,821 | +0.05(+0.43%) |
Mar 01, 2017 | 11.70 | 11.75 | 11.45 | 11.50 | 67,523 | -0.10(-0.86%) |
Feb 28, 2017 | 11.45 | 11.85 | 11.40 | 11.60 | 77,211 | +0.05(+0.43%) |
Feb 27, 2017 | 11.51 | 11.65 | 11.45 | 11.55 | 9,137 | +0.00(+0.00%) |
Feb 24, 2017 | 11.55 | 11.60 | 11.40 | 11.55 | 8,619 | -0.10(-0.86%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.50 | 11.65 | 16,012 | +0.05(+0.43%) |
Feb 22, 2017 | 11.20 | 11.70 | 11.20 | 11.60 | 43,153 | +0.35(+3.11%) |
Feb 21, 2017 | 11.30 | 11.35 | 11.20 | 11.25 | 33,554 | -0.10(-0.88%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 17,969 | -0.10(-0.87%) |
Feb 15, 2017 | 11.55 | 11.55 | 11.35 | 11.50 | 19,413 | -0.05(-0.43%) |
Feb 14, 2017 | 11.30 | 11.60 | 11.30 | 11.55 | 19,672 | +0.05(+0.43%) |
Feb 13, 2017 | 11.40 | 11.50 | 11.35 | 11.50 | 8,970 | +0.15(+1.32%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.15 | 11.35 | 19,810 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.40 | 11.15 | 11.35 | 15,098 | +0.00(+0.00%) |
Feb 08, 2017 | 11.55 | 11.55 | 11.30 | 11.35 | 36,516 | -0.15(-1.30%) |
Feb 07, 2017 | 11.65 | 11.70 | 11.35 | 11.50 | 41,211 | -0.05(-0.43%) |
Feb 06, 2017 | 11.56 | 11.65 | 11.50 | 11.55 | 32,591 | +0.10(+0.87%) |
Feb 03, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 17,216 | +0.05(+0.44%) |
Feb 02, 2017 | 11.30 | 11.40 | 11.30 | 11.40 | 14,705 | +0.05(+0.44%) |