Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.71 | 10.72 | 10.42 | 10.61 | 125,728 | -0.12(-1.12%) |
Apr 27, 2017 | 11.08 | 11.08 | 10.64 | 10.73 | 205,943 | -0.26(-2.37%) |
Apr 26, 2017 | 10.64 | 11.17 | 10.64 | 10.99 | 200,093 | +0.43(+4.07%) |
Apr 25, 2017 | 10.75 | 10.94 | 10.56 | 10.56 | 287,447 | -0.19(-1.77%) |
Apr 24, 2017 | 11.08 | 11.17 | 10.74 | 10.75 | 167,697 | -0.01(-0.09%) |
Apr 21, 2017 | 10.91 | 11.03 | 10.66 | 10.76 | 118,629 | -0.11(-1.01%) |
Apr 20, 2017 | 10.76 | 11.06 | 10.72 | 10.87 | 177,260 | +0.26(+2.45%) |
Apr 19, 2017 | 10.69 | 10.90 | 10.58 | 10.61 | 198,462 | -0.03(-0.28%) |
Apr 18, 2017 | 10.40 | 10.68 | 10.14 | 10.64 | 167,470 | +0.21(+2.01%) |
Apr 17, 2017 | 10.35 | 10.44 | 9.980 | 10.43 | 207,042 | +0.18(+1.76%) |
Apr 13, 2017 | 10.28 | 10.53 | 10.12 | 10.25 | 244,960 | -0.03(-0.29%) |
Apr 12, 2017 | 10.56 | 10.56 | 10.16 | 10.28 | 149,842 | -0.29(-2.74%) |
Apr 11, 2017 | 10.24 | 10.66 | 10.12 | 10.57 | 191,958 | +0.33(+3.22%) |
Apr 10, 2017 | 9.830 | 10.29 | 9.800 | 10.24 | 138,147 | +0.41(+4.17%) |
Apr 07, 2017 | 9.830 | 10.11 | 9.750 | 9.830 | 244,372 | -0.05(-0.51%) |
Apr 06, 2017 | 9.340 | 10.30 | 9.320 | 9.880 | 331,245 | +0.56(+6.01%) |
Apr 05, 2017 | 9.380 | 9.600 | 9.210 | 9.320 | 315,452 | -0.02(-0.21%) |
Apr 04, 2017 | 9.840 | 9.840 | 9.230 | 9.340 | 293,110 | -0.51(-5.18%) |
Apr 03, 2017 | 9.890 | 9.890 | 9.610 | 9.850 | 146,019 | -0.04(-0.40%) |
Mar 31, 2017 | 10.09 | 10.14 | 9.860 | 9.890 | 147,991 | -0.19(-1.88%) |
Mar 30, 2017 | 9.880 | 10.12 | 9.730 | 10.08 | 153,368 | +0.16(+1.61%) |
Mar 29, 2017 | 9.550 | 10.07 | 9.510 | 9.920 | 155,539 | +0.30(+3.12%) |
Mar 28, 2017 | 9.330 | 9.710 | 9.220 | 9.620 | 170,688 | +0.25(+2.67%) |
Mar 27, 2017 | 9.230 | 9.610 | 9.170 | 9.370 | 114,170 | +0.06(+0.64%) |
Mar 24, 2017 | 9.300 | 9.435 | 9.180 | 9.310 | 109,383 | -0.04(-0.43%) |
Mar 23, 2017 | 9.140 | 9.510 | 9.015 | 9.350 | 109,196 | +0.22(+2.41%) |
Mar 22, 2017 | 8.990 | 9.190 | 8.850 | 9.130 | 247,254 | +0.06(+0.66%) |
Mar 21, 2017 | 9.610 | 9.610 | 8.950 | 9.070 | 268,141 | -0.44(-4.63%) |
Mar 20, 2017 | 9.840 | 9.900 | 9.500 | 9.510 | 129,945 | -0.35(-3.55%) |
Mar 17, 2017 | 10.19 | 10.19 | 9.820 | 9.860 | 129,344 | -0.25(-2.47%) |
Mar 16, 2017 | 9.800 | 10.24 | 9.720 | 10.11 | 153,271 | +0.30(+3.06%) |
Mar 15, 2017 | 9.540 | 9.900 | 9.330 | 9.810 | 159,201 | +0.30(+3.15%) |
Mar 14, 2017 | 9.600 | 9.600 | 9.230 | 9.510 | 214,688 | -0.10(-1.04%) |
Mar 13, 2017 | 9.880 | 9.910 | 9.540 | 9.610 | 212,971 | -0.31(-3.13%) |
Mar 10, 2017 | 9.830 | 10.00 | 9.620 | 9.920 | 344,388 | +0.15(+1.54%) |
Mar 09, 2017 | 10.13 | 10.15 | 9.710 | 9.770 | 204,456 | -0.44(-4.31%) |
Mar 08, 2017 | 9.750 | 10.33 | 9.640 | 10.21 | 556,259 | +0.50(+5.15%) |
Mar 07, 2017 | 9.860 | 9.970 | 9.630 | 9.710 | 508,582 | -0.15(-1.52%) |
Mar 06, 2017 | 10.27 | 10.32 | 9.780 | 9.860 | 268,495 | -0.53(-5.10%) |
Mar 03, 2017 | 10.59 | 10.69 | 10.08 | 10.39 | 193,402 | -0.21(-1.98%) |
Mar 02, 2017 | 10.60 | 10.87 | 10.52 | 10.60 | 194,454 | +0.01(+0.09%) |
Mar 01, 2017 | 10.48 | 10.71 | 10.24 | 10.59 | 334,589 | +0.32(+3.12%) |
Feb 28, 2017 | 10.74 | 10.75 | 10.11 | 10.27 | 255,920 | -0.54(-5.00%) |
Feb 27, 2017 | 10.86 | 11.10 | 10.78 | 10.81 | 331,202 | -0.10(-0.92%) |
Feb 24, 2017 | 10.60 | 11.00 | 10.45 | 10.91 | 205,392 | +0.22(+2.06%) |
Feb 23, 2017 | 10.95 | 11.10 | 10.66 | 10.69 | 379,060 | -0.33(-2.99%) |
Feb 22, 2017 | 11.03 | 11.33 | 10.81 | 11.02 | 283,540 | +0.12(+1.10%) |
Feb 21, 2017 | 10.91 | 11.24 | 10.89 | 10.90 | 291,677 | -0.04(-0.37%) |
Feb 17, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.04 | 11.18 | 10.83 | 10.94 | 209,598 | -0.14(-1.26%) |
Feb 15, 2017 | 10.96 | 11.21 | 10.85 | 11.08 | 336,814 | +0.08(+0.73%) |
Feb 14, 2017 | 11.13 | 11.38 | 10.91 | 11.00 | 256,450 | -0.24(-2.14%) |
Feb 13, 2017 | 11.31 | 11.49 | 11.07 | 11.24 | 297,623 | +0.03(+0.27%) |
Feb 10, 2017 | 11.05 | 11.52 | 10.90 | 11.21 | 553,405 | +0.22(+2.00%) |
Feb 09, 2017 | 11.13 | 11.25 | 10.95 | 10.99 | 313,448 | +0.02(+0.18%) |
Feb 08, 2017 | 10.93 | 11.00 | 10.75 | 10.97 | 191,287 | +0.05(+0.46%) |
Feb 07, 2017 | 10.92 | 11.04 | 10.75 | 10.92 | 257,909 | +0.04(+0.37%) |
Feb 06, 2017 | 11.12 | 11.17 | 10.81 | 10.88 | 432,392 | -0.21(-1.89%) |
Feb 03, 2017 | 11.96 | 11.96 | 11.08 | 11.09 | 500,160 | -0.86(-7.20%) |
Feb 02, 2017 | 10.83 | 12.10 | 10.76 | 11.95 | 1,041,823 | +1.10(+10.14%) |