Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.31 | 12.33 | 11.75 | 11.77 | 1,610,782 | -0.59(-4.81%) |
Apr 27, 2017 | 12.34 | 12.38 | 12.31 | 12.36 | 468,795 | +0.05(+0.39%) |
Apr 26, 2017 | 12.29 | 12.36 | 12.20 | 12.31 | 606,625 | +0.03(+0.23%) |
Apr 25, 2017 | 12.19 | 12.36 | 12.19 | 12.29 | 978,744 | +0.07(+0.57%) |
Apr 24, 2017 | 12.44 | 12.44 | 12.07 | 12.22 | 419,980 | -0.11(-0.90%) |
Apr 21, 2017 | 12.34 | 12.36 | 12.16 | 12.33 | 603,946 | +0.04(+0.34%) |
Apr 20, 2017 | 12.23 | 12.33 | 12.15 | 12.29 | 694,009 | +0.12(+1.02%) |
Apr 19, 2017 | 12.17 | 12.27 | 12.09 | 12.16 | 475,610 | +0.01(+0.11%) |
Apr 18, 2017 | 12.06 | 12.15 | 12.06 | 12.15 | 355,636 | +0.08(+0.63%) |
Apr 17, 2017 | 11.98 | 12.11 | 11.96 | 12.07 | 562,642 | +0.09(+0.75%) |
Apr 13, 2017 | 12.16 | 12.33 | 11.96 | 11.98 | 687,034 | -0.10(-0.86%) |
Apr 12, 2017 | 12.16 | 12.20 | 12.04 | 12.09 | 624,769 | -0.09(-0.74%) |
Apr 11, 2017 | 12.11 | 12.25 | 12.11 | 12.18 | 630,507 | +0.07(+0.57%) |
Apr 10, 2017 | 12.16 | 12.16 | 12.01 | 12.11 | 962,022 | +0.00(+0.00%) |
Apr 07, 2017 | 11.91 | 12.17 | 11.89 | 12.11 | 1,235,841 | +0.19(+1.57%) |
Apr 06, 2017 | 11.79 | 11.96 | 11.74 | 11.92 | 637,723 | +0.15(+1.23%) |
Apr 05, 2017 | 11.76 | 11.86 | 11.67 | 11.78 | 1,512,793 | +0.10(+0.89%) |
Apr 04, 2017 | 11.61 | 11.74 | 11.55 | 11.67 | 918,902 | +0.06(+0.54%) |
Apr 03, 2017 | 11.64 | 11.69 | 11.46 | 11.61 | 637,392 | -0.02(-0.18%) |
Mar 31, 2017 | 11.55 | 11.73 | 11.52 | 11.63 | 924,835 | +0.12(+1.08%) |
Mar 30, 2017 | 11.39 | 11.58 | 11.30 | 11.51 | 1,543,120 | +0.21(+1.90%) |
Mar 29, 2017 | 11.03 | 11.29 | 10.97 | 11.29 | 762,460 | +0.30(+2.74%) |
Mar 28, 2017 | 10.89 | 11.00 | 10.76 | 10.99 | 766,304 | +0.10(+0.94%) |
Mar 27, 2017 | 10.91 | 10.97 | 10.85 | 10.89 | 678,239 | -0.03(-0.31%) |
Mar 24, 2017 | 10.85 | 10.98 | 10.82 | 10.92 | 3,025,402 | +0.09(+0.82%) |
Mar 23, 2017 | 10.85 | 10.94 | 10.78 | 10.83 | 837,003 | -0.01(-0.13%) |
Mar 22, 2017 | 10.73 | 10.85 | 10.70 | 10.85 | 492,284 | +0.14(+1.34%) |
Mar 21, 2017 | 10.83 | 10.83 | 10.64 | 10.70 | 517,740 | -0.05(-0.45%) |
Mar 20, 2017 | 10.87 | 10.94 | 10.69 | 10.75 | 403,041 | -0.10(-0.94%) |
Mar 17, 2017 | 10.72 | 10.89 | 10.66 | 10.85 | 2,007,688 | +0.11(+1.02%) |
Mar 16, 2017 | 10.59 | 10.77 | 10.57 | 10.74 | 2,578,439 | +0.15(+1.42%) |
Mar 15, 2017 | 10.29 | 10.68 | 10.29 | 10.59 | 3,859,707 | +0.38(+3.75%) |
Mar 14, 2017 | 10.16 | 10.30 | 10.09 | 10.21 | 3,023,611 | +0.01(+0.13%) |
Mar 13, 2017 | 10.16 | 10.29 | 10.05 | 10.20 | 489,027 | +0.04(+0.40%) |
Mar 10, 2017 | 10.22 | 10.27 | 10.05 | 10.16 | 523,259 | -0.01(-0.13%) |
Mar 09, 2017 | 10.22 | 10.35 | 10.15 | 10.17 | 549,777 | -0.05(-0.53%) |
Mar 08, 2017 | 10.50 | 10.53 | 10.22 | 10.22 | 274,555 | -0.30(-2.86%) |
Mar 07, 2017 | 10.62 | 10.63 | 10.52 | 10.53 | 247,470 | -0.09(-0.84%) |
Mar 06, 2017 | 10.70 | 10.70 | 10.53 | 10.61 | 505,620 | -0.08(-0.70%) |
Mar 03, 2017 | 10.76 | 10.76 | 10.46 | 10.69 | 365,101 | -0.05(-0.51%) |
Mar 02, 2017 | 10.74 | 10.81 | 10.64 | 10.74 | 272,555 | -0.01(-0.13%) |
Mar 01, 2017 | 10.77 | 10.81 | 10.63 | 10.76 | 841,321 | -0.03(-0.25%) |
Feb 28, 2017 | 10.79 | 10.87 | 10.74 | 10.79 | 1,049,672 | -0.01(-0.06%) |
Feb 27, 2017 | 10.76 | 10.87 | 10.72 | 10.79 | 696,857 | +0.03(+0.32%) |
Feb 24, 2017 | 10.78 | 10.80 | 10.68 | 10.76 | 300,104 | -0.03(-0.25%) |
Feb 23, 2017 | 10.83 | 10.89 | 10.60 | 10.79 | 866,723 | +0.01(+0.06%) |
Feb 22, 2017 | 10.63 | 10.79 | 10.59 | 10.78 | 844,048 | +0.10(+0.90%) |
Feb 21, 2017 | 10.54 | 10.70 | 10.51 | 10.68 | 1,273,951 | +0.20(+1.89%) |
Feb 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.06(-0.58%) | |
Feb 16, 2017 | 10.53 | 10.61 | 10.51 | 10.55 | 510,447 | +0.06(+0.59%) |
Feb 15, 2017 | 10.39 | 10.51 | 10.29 | 10.48 | 581,912 | +0.00(+0.00%) |
Feb 14, 2017 | 10.53 | 10.54 | 10.33 | 10.48 | 521,433 | -0.05(-0.52%) |
Feb 13, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 658,563 | +0.01(+0.13%) |
Feb 10, 2017 | 10.48 | 10.60 | 10.44 | 10.53 | 654,124 | +0.05(+0.52%) |
Feb 09, 2017 | 10.57 | 10.69 | 10.40 | 10.47 | 1,029,319 | -0.08(-0.78%) |
Feb 08, 2017 | 10.49 | 10.68 | 10.26 | 10.55 | 1,722,377 | +0.04(+0.39%) |
Feb 07, 2017 | 10.38 | 10.57 | 10.35 | 10.51 | 1,138,244 | +0.19(+1.85%) |
Feb 06, 2017 | 10.40 | 10.43 | 10.29 | 10.32 | 1,222,604 | -0.08(-0.72%) |
Feb 03, 2017 | 10.32 | 10.44 | 10.27 | 10.40 | 953,948 | +0.17(+1.67%) |
Feb 02, 2017 | 10.25 | 10.31 | 10.19 | 10.22 | 746,461 | -0.02(-0.20%) |