Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.49 | 11.52 | 11.38 | 11.38 | 12,244 | -0.04(-0.32%) |
Apr 27, 2017 | 11.45 | 11.45 | 11.34 | 11.42 | 15,728 | +0.04(+0.32%) |
Apr 26, 2017 | 11.34 | 11.51 | 11.34 | 11.38 | 27,913 | -0.04(-0.32%) |
Apr 25, 2017 | 11.45 | 11.45 | 11.26 | 11.42 | 30,725 | +0.04(+0.32%) |
Apr 24, 2017 | 11.45 | 11.45 | 11.38 | 11.38 | 16,524 | +0.00(+0.00%) |
Apr 21, 2017 | 11.16 | 11.42 | 11.16 | 11.38 | 36,026 | +0.14(+1.28%) |
Apr 20, 2017 | 11.13 | 11.27 | 10.98 | 11.24 | 29,376 | +0.11(+0.97%) |
Apr 19, 2017 | 11.27 | 11.45 | 11.09 | 11.13 | 31,306 | -0.18(-1.59%) |
Apr 18, 2017 | 10.77 | 11.38 | 10.77 | 11.31 | 49,418 | +0.40(+3.63%) |
Apr 17, 2017 | 11.38 | 11.38 | 10.76 | 10.91 | 89,080 | -0.47(-4.11%) |
Apr 13, 2017 | 11.45 | 11.49 | 11.38 | 11.38 | 10,468 | -0.11(-0.94%) |
Apr 12, 2017 | 11.45 | 11.49 | 11.35 | 11.49 | 16,817 | +0.07(+0.63%) |
Apr 11, 2017 | 11.45 | 11.56 | 11.42 | 11.42 | 13,680 | +0.00(+0.00%) |
Apr 10, 2017 | 11.49 | 11.49 | 11.38 | 11.42 | 15,467 | -0.07(-0.63%) |
Apr 07, 2017 | 11.45 | 11.52 | 11.42 | 11.49 | 10,117 | +0.07(+0.63%) |
Apr 06, 2017 | 11.45 | 11.54 | 11.42 | 11.42 | 12,392 | -0.07(-0.63%) |
Apr 05, 2017 | 11.52 | 11.60 | 11.45 | 11.49 | 54,701 | -0.04(-0.31%) |
Apr 04, 2017 | 11.49 | 11.56 | 11.42 | 11.52 | 18,547 | +0.07(+0.63%) |
Apr 03, 2017 | 11.85 | 11.96 | 11.42 | 11.45 | 26,338 | -0.54(-4.50%) |
Mar 31, 2017 | 11.99 | 11.99 | 11.79 | 11.99 | 68,134 | +0.11(+0.91%) |
Mar 30, 2017 | 11.71 | 11.96 | 11.71 | 11.88 | 24,925 | +0.14(+1.23%) |
Mar 29, 2017 | 11.96 | 11.96 | 11.70 | 11.74 | 23,060 | -0.18(-1.51%) |
Mar 28, 2017 | 11.96 | 11.99 | 11.88 | 11.92 | 31,322 | +0.04(+0.30%) |
Mar 27, 2017 | 11.85 | 11.99 | 11.81 | 11.88 | 23,262 | +0.04(+0.30%) |
Mar 24, 2017 | 11.70 | 11.88 | 11.70 | 11.85 | 25,676 | +0.00(+0.00%) |
Mar 23, 2017 | 11.27 | 11.88 | 11.27 | 11.85 | 21,404 | +0.58(+5.11%) |
Mar 22, 2017 | 11.49 | 11.63 | 11.20 | 11.27 | 170,107 | -0.25(-2.19%) |
Mar 21, 2017 | 11.99 | 11.99 | 11.49 | 11.52 | 30,391 | -0.40(-3.32%) |
Mar 20, 2017 | 11.78 | 11.99 | 11.78 | 11.92 | 38,634 | +0.11(+0.92%) |
Mar 17, 2017 | 11.60 | 11.88 | 11.60 | 11.81 | 264,838 | +0.22(+1.86%) |
Mar 16, 2017 | 11.67 | 11.81 | 11.56 | 11.60 | 31,889 | -0.04(-0.31%) |
Mar 15, 2017 | 11.45 | 11.74 | 11.45 | 11.63 | 27,499 | +0.04(+0.31%) |
Mar 14, 2017 | 11.56 | 11.78 | 11.42 | 11.60 | 28,026 | +0.00(+0.00%) |
Mar 13, 2017 | 11.47 | 11.63 | 11.34 | 11.60 | 26,087 | +0.00(+0.00%) |
Mar 10, 2017 | 11.81 | 11.81 | 11.40 | 11.60 | 47,140 | +0.00(+0.00%) |
Mar 09, 2017 | 11.96 | 12.06 | 11.34 | 11.60 | 76,404 | -0.36(-3.01%) |
Mar 08, 2017 | 11.52 | 12.28 | 11.52 | 11.96 | 130,927 | +0.50(+4.40%) |
Mar 07, 2017 | 11.09 | 11.52 | 11.09 | 11.45 | 69,902 | +0.40(+3.58%) |
Mar 06, 2017 | 10.66 | 11.16 | 10.64 | 11.06 | 71,845 | +0.25(+2.33%) |
Mar 03, 2017 | 10.70 | 10.80 | 10.62 | 10.80 | 21,086 | +0.14(+1.35%) |
Mar 02, 2017 | 10.80 | 10.80 | 10.66 | 10.66 | 26,549 | +0.00(+0.00%) |
Mar 01, 2017 | 10.59 | 10.73 | 10.59 | 10.66 | 13,461 | +0.07(+0.68%) |
Feb 28, 2017 | 10.55 | 10.66 | 10.44 | 10.59 | 23,959 | -0.04(-0.34%) |
Feb 27, 2017 | 10.52 | 10.66 | 10.48 | 10.62 | 10,241 | +0.07(+0.68%) |
Feb 24, 2017 | 10.59 | 10.62 | 9.760 | 10.55 | 30,438 | -0.11(-1.01%) |
Feb 23, 2017 | 10.59 | 10.66 | 10.57 | 10.66 | 7,211 | +0.07(+0.68%) |
Feb 22, 2017 | 10.44 | 10.59 | 10.44 | 10.59 | 23,671 | +0.00(+0.00%) |
Feb 21, 2017 | 10.48 | 10.62 | 10.44 | 10.59 | 23,487 | +0.07(+0.69%) |
Feb 17, 2017 | 10.52 | 10.52 | 10.52 | 0 | +0.25(+2.46%) | |
Feb 16, 2017 | 10.26 | 10.30 | 10.26 | 10.26 | 18,463 | -0.04(-0.35%) |
Feb 15, 2017 | 10.19 | 10.30 | 10.10 | 10.30 | 56,203 | +0.18(+1.78%) |
Feb 14, 2017 | 10.01 | 10.23 | 9.940 | 10.12 | 31,679 | -0.04(-0.35%) |
Feb 13, 2017 | 10.05 | 10.16 | 10.05 | 10.16 | 49,781 | +0.11(+1.07%) |
Feb 10, 2017 | 9.976 | 10.05 | 9.976 | 10.05 | 21,233 | +0.07(+0.72%) |
Feb 09, 2017 | 9.869 | 9.976 | 9.869 | 9.976 | 5,838 | +0.04(+0.36%) |
Feb 08, 2017 | 9.976 | 9.976 | 9.904 | 9.940 | 21,151 | +0.07(+0.73%) |
Feb 07, 2017 | 9.868 | 9.976 | 9.868 | 9.868 | 66,051 | +0.07(+0.74%) |
Feb 06, 2017 | 9.780 | 9.976 | 9.652 | 9.796 | 50,710 | -0.07(-0.73%) |
Feb 03, 2017 | 9.832 | 9.940 | 9.649 | 9.868 | 15,813 | +0.04(+0.37%) |
Feb 02, 2017 | 9.796 | 9.904 | 9.688 | 9.832 | 4,066 | -0.04(-0.36%) |