Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.25 | 11.25 | 10.62 | 10.66 | 489,370 | -0.51(-4.57%) |
Apr 27, 2017 | 11.05 | 11.23 | 10.90 | 11.17 | 385,559 | +0.23(+2.10%) |
Apr 26, 2017 | 10.87 | 11.07 | 10.76 | 10.94 | 583,575 | +0.04(+0.37%) |
Apr 25, 2017 | 11.07 | 11.22 | 10.86 | 10.90 | 389,317 | -0.07(-0.64%) |
Apr 24, 2017 | 10.79 | 11.14 | 10.68 | 10.97 | 482,695 | +0.46(+4.38%) |
Apr 21, 2017 | 10.42 | 10.57 | 10.28 | 10.51 | 524,694 | +0.10(+0.96%) |
Apr 20, 2017 | 10.33 | 10.51 | 10.16 | 10.41 | 428,422 | +0.21(+2.06%) |
Apr 19, 2017 | 10.36 | 10.40 | 10.17 | 10.20 | 334,849 | -0.07(-0.68%) |
Apr 18, 2017 | 10.17 | 10.33 | 10.05 | 10.27 | 225,978 | +0.02(+0.20%) |
Apr 17, 2017 | 10.08 | 10.37 | 10.02 | 10.25 | 491,480 | +0.23(+2.30%) |
Apr 13, 2017 | 10.31 | 10.39 | 10.01 | 10.02 | 475,218 | -0.28(-2.72%) |
Apr 12, 2017 | 10.68 | 10.69 | 10.26 | 10.30 | 465,836 | -0.44(-4.10%) |
Apr 11, 2017 | 10.95 | 10.96 | 10.47 | 10.74 | 488,568 | -0.25(-2.27%) |
Apr 10, 2017 | 10.59 | 11.35 | 10.55 | 10.99 | 629,829 | +0.52(+4.97%) |
Apr 07, 2017 | 10.62 | 10.72 | 10.45 | 10.47 | 341,098 | -0.18(-1.69%) |
Apr 06, 2017 | 10.71 | 10.88 | 10.51 | 10.65 | 300,899 | -0.02(-0.19%) |
Apr 05, 2017 | 10.97 | 11.26 | 10.66 | 10.67 | 415,397 | -0.16(-1.48%) |
Apr 04, 2017 | 10.78 | 10.95 | 10.73 | 10.83 | 398,841 | +0.03(+0.28%) |
Apr 03, 2017 | 11.02 | 11.09 | 10.75 | 10.80 | 524,879 | -0.21(-1.91%) |
Mar 31, 2017 | 11.06 | 11.14 | 10.93 | 11.01 | 327,149 | -0.07(-0.63%) |
Mar 30, 2017 | 11.00 | 11.28 | 10.95 | 11.08 | 315,216 | +0.10(+0.91%) |
Mar 29, 2017 | 10.79 | 11.02 | 10.70 | 10.98 | 425,253 | +0.12(+1.10%) |
Mar 28, 2017 | 10.55 | 11.03 | 10.46 | 10.86 | 553,328 | +0.26(+2.45%) |
Mar 27, 2017 | 10.50 | 10.65 | 10.36 | 10.60 | 465,224 | -0.05(-0.47%) |
Mar 24, 2017 | 10.82 | 10.96 | 10.64 | 10.65 | 423,363 | -0.09(-0.84%) |
Mar 23, 2017 | 10.81 | 11.00 | 10.68 | 10.74 | 472,014 | -0.08(-0.74%) |
Mar 22, 2017 | 11.04 | 11.16 | 10.70 | 10.82 | 704,279 | -0.25(-2.26%) |
Mar 21, 2017 | 11.54 | 11.54 | 11.02 | 11.07 | 533,436 | -0.39(-3.40%) |
Mar 20, 2017 | 11.59 | 11.60 | 11.34 | 11.46 | 381,031 | -0.19(-1.63%) |
Mar 17, 2017 | 11.84 | 11.84 | 11.47 | 11.65 | 803,079 | -0.18(-1.52%) |
Mar 16, 2017 | 11.79 | 11.97 | 11.61 | 11.83 | 305,096 | +0.09(+0.77%) |
Mar 15, 2017 | 11.53 | 11.89 | 11.46 | 11.74 | 523,812 | +0.28(+2.44%) |
Mar 14, 2017 | 11.55 | 11.57 | 11.25 | 11.46 | 386,200 | -0.18(-1.55%) |
Mar 13, 2017 | 11.65 | 11.80 | 11.62 | 11.64 | 394,786 | +0.03(+0.26%) |
Mar 10, 2017 | 11.81 | 11.88 | 11.45 | 11.61 | 352,120 | -0.06(-0.51%) |
Mar 09, 2017 | 12.00 | 12.23 | 11.59 | 11.67 | 558,519 | -0.32(-2.67%) |
Mar 08, 2017 | 12.18 | 12.19 | 11.77 | 11.99 | 854,170 | -0.13(-1.07%) |
Mar 07, 2017 | 12.72 | 12.72 | 12.12 | 12.12 | 800,893 | -0.68(-5.31%) |
Mar 06, 2017 | 12.91 | 13.14 | 12.62 | 12.80 | 424,089 | -0.22(-1.69%) |
Mar 03, 2017 | 12.85 | 13.04 | 12.70 | 13.02 | 795,094 | +0.24(+1.88%) |
Mar 02, 2017 | 13.11 | 13.19 | 12.73 | 12.78 | 669,934 | -0.41(-3.11%) |
Mar 01, 2017 | 13.14 | 13.49 | 13.08 | 13.19 | 706,735 | +0.35(+2.73%) |
Feb 28, 2017 | 12.91 | 13.01 | 12.63 | 12.84 | 626,640 | -0.22(-1.68%) |
Feb 27, 2017 | 12.60 | 13.06 | 12.52 | 13.06 | 593,329 | +0.48(+3.82%) |
Feb 24, 2017 | 12.40 | 12.71 | 12.30 | 12.58 | 531,396 | +0.02(+0.16%) |
Feb 23, 2017 | 12.90 | 12.95 | 12.48 | 12.56 | 827,783 | -0.36(-2.79%) |
Feb 22, 2017 | 13.23 | 13.23 | 12.74 | 12.92 | 798,583 | -0.34(-2.56%) |
Feb 21, 2017 | 13.17 | 13.36 | 12.92 | 13.26 | 708,268 | +0.09(+0.68%) |
Feb 17, 2017 | 13.17 | 13.17 | 13.17 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.30 | 13.31 | 12.85 | 13.05 | 681,418 | -0.23(-1.73%) |
Feb 15, 2017 | 13.28 | 13.48 | 13.23 | 13.28 | 530,051 | +0.03(+0.23%) |
Feb 14, 2017 | 13.26 | 13.61 | 12.83 | 13.25 | 952,921 | -0.08(-0.60%) |
Feb 13, 2017 | 13.76 | 13.95 | 13.24 | 13.33 | 1,153,029 | -0.12(-0.89%) |
Feb 10, 2017 | 13.34 | 13.66 | 13.04 | 13.45 | 977,796 | +0.24(+1.82%) |
Feb 09, 2017 | 13.00 | 13.46 | 12.88 | 13.21 | 1,210,569 | +0.24(+1.85%) |
Feb 08, 2017 | 13.06 | 13.06 | 12.51 | 12.97 | 1,769,979 | -0.22(-1.67%) |
Feb 07, 2017 | 13.72 | 14.45 | 12.16 | 13.19 | 4,053,129 | -1.83(-12.18%) |
Feb 06, 2017 | 15.22 | 15.79 | 14.96 | 15.02 | 1,220,618 | -0.20(-1.31%) |
Feb 03, 2017 | 14.84 | 15.38 | 14.84 | 15.22 | 1,003,615 | +0.47(+3.19%) |
Feb 02, 2017 | 14.61 | 14.85 | 14.37 | 14.75 | 571,585 | -0.03(-0.20%) |