Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.00 | 12.07 | 11.62 | 11.75 | 195,601 | -0.30(-2.49%) |
Apr 27, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 198,836 | +0.05(+0.42%) |
Apr 26, 2017 | 11.80 | 12.05 | 11.55 | 12.00 | 173,424 | +0.15(+1.27%) |
Apr 25, 2017 | 11.55 | 11.90 | 11.30 | 11.85 | 114,697 | +0.35(+3.04%) |
Apr 24, 2017 | 11.50 | 11.70 | 11.40 | 11.50 | 103,376 | +0.20(+1.77%) |
Apr 21, 2017 | 11.55 | 11.60 | 11.25 | 11.30 | 107,386 | -0.25(-2.16%) |
Apr 20, 2017 | 11.60 | 11.65 | 11.25 | 11.55 | 114,709 | +0.00(+0.00%) |
Apr 19, 2017 | 11.25 | 11.65 | 11.05 | 11.55 | 452,516 | +0.40(+3.59%) |
Apr 18, 2017 | 11.35 | 11.55 | 11.00 | 11.15 | 888,632 | -0.20(-1.76%) |
Apr 17, 2017 | 11.00 | 11.35 | 11.00 | 11.35 | 128,516 | +0.35(+3.18%) |
Apr 13, 2017 | 11.05 | 11.10 | 11.00 | 11.00 | 78,732 | -0.10(-0.90%) |
Apr 12, 2017 | 11.20 | 11.25 | 10.95 | 11.10 | 62,744 | -0.10(-0.89%) |
Apr 11, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 89,183 | +0.20(+1.82%) |
Apr 10, 2017 | 11.00 | 11.15 | 10.95 | 11.00 | 87,348 | -0.05(-0.45%) |
Apr 07, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 74,559 | -0.10(-0.90%) |
Apr 06, 2017 | 11.00 | 11.35 | 10.95 | 11.15 | 159,217 | +0.15(+1.36%) |
Apr 05, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 90,561 | +0.10(+0.92%) |
Apr 04, 2017 | 10.90 | 11.05 | 10.80 | 10.90 | 155,801 | -0.10(-0.91%) |
Apr 03, 2017 | 11.00 | 11.10 | 10.90 | 11.00 | 95,262 | +0.00(+0.00%) |
Mar 31, 2017 | 10.85 | 11.05 | 10.80 | 11.00 | 101,295 | +0.15(+1.38%) |
Mar 30, 2017 | 11.30 | 11.30 | 10.85 | 10.85 | 152,378 | -0.45(-3.98%) |
Mar 29, 2017 | 11.40 | 11.62 | 11.20 | 11.30 | 239,869 | -0.10(-0.88%) |
Mar 28, 2017 | 11.30 | 11.45 | 11.10 | 11.40 | 116,689 | +0.00(+0.00%) |
Mar 27, 2017 | 10.85 | 11.45 | 10.76 | 11.40 | 134,572 | +0.40(+3.64%) |
Mar 24, 2017 | 11.00 | 11.10 | 10.65 | 11.00 | 70,043 | +0.10(+0.92%) |
Mar 23, 2017 | 10.90 | 11.10 | 10.75 | 10.90 | 107,304 | -0.05(-0.46%) |
Mar 22, 2017 | 10.55 | 11.05 | 10.45 | 10.95 | 206,432 | +0.40(+3.79%) |
Mar 21, 2017 | 11.30 | 11.30 | 10.50 | 10.55 | 169,370 | -0.65(-5.80%) |
Mar 20, 2017 | 11.40 | 11.55 | 11.10 | 11.20 | 349,207 | -0.25(-2.18%) |
Mar 17, 2017 | 11.30 | 11.55 | 11.25 | 11.45 | 452,061 | +0.20(+1.78%) |
Mar 16, 2017 | 11.25 | 11.45 | 11.12 | 11.25 | 403,736 | +0.10(+0.90%) |
Mar 15, 2017 | 11.25 | 11.30 | 11.00 | 11.15 | 174,739 | -0.10(-0.89%) |
Mar 14, 2017 | 11.20 | 11.25 | 10.85 | 11.25 | 162,097 | +0.05(+0.45%) |
Mar 13, 2017 | 11.00 | 11.40 | 10.90 | 11.20 | 184,874 | +0.20(+1.82%) |
Mar 10, 2017 | 9.750 | 11.35 | 9.300 | 11.00 | 613,376 | +1.15(+11.68%) |
Mar 09, 2017 | 9.550 | 9.950 | 9.450 | 9.850 | 188,815 | +0.35(+3.68%) |
Mar 08, 2017 | 9.500 | 9.625 | 9.250 | 9.500 | 95,076 | +0.00(+0.00%) |
Mar 07, 2017 | 9.600 | 9.800 | 9.450 | 9.500 | 94,533 | -0.20(-2.06%) |
Mar 06, 2017 | 10.00 | 10.05 | 9.650 | 9.700 | 84,623 | -0.40(-3.96%) |
Mar 03, 2017 | 9.700 | 10.20 | 9.550 | 10.10 | 136,671 | +0.35(+3.59%) |
Mar 02, 2017 | 10.05 | 10.10 | 9.725 | 9.750 | 96,481 | -0.25(-2.50%) |
Mar 01, 2017 | 10.25 | 10.45 | 9.950 | 10.00 | 161,773 | -0.10(-0.99%) |
Feb 28, 2017 | 10.65 | 10.65 | 10.05 | 10.10 | 138,822 | -0.60(-5.61%) |
Feb 27, 2017 | 10.90 | 11.15 | 10.60 | 10.70 | 75,296 | -0.25(-2.28%) |
Feb 24, 2017 | 11.20 | 11.30 | 10.75 | 10.95 | 131,644 | -0.35(-3.10%) |
Feb 23, 2017 | 11.60 | 11.60 | 11.15 | 11.30 | 64,112 | -0.30(-2.59%) |
Feb 22, 2017 | 11.45 | 11.70 | 11.40 | 11.60 | 76,574 | +0.10(+0.87%) |
Feb 21, 2017 | 11.10 | 11.60 | 11.05 | 11.50 | 122,311 | +0.45(+4.07%) |
Feb 17, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.38%) | |
Feb 16, 2017 | 11.10 | 11.10 | 10.75 | 10.90 | 60,956 | -0.10(-0.91%) |
Feb 15, 2017 | 11.25 | 11.25 | 10.90 | 11.00 | 148,170 | -0.30(-2.65%) |
Feb 14, 2017 | 11.55 | 11.55 | 10.95 | 11.30 | 96,171 | -0.25(-2.16%) |
Feb 13, 2017 | 11.80 | 11.85 | 11.45 | 11.55 | 88,845 | -0.20(-1.70%) |
Feb 10, 2017 | 11.55 | 11.80 | 11.45 | 11.75 | 74,619 | +0.20(+1.73%) |
Feb 09, 2017 | 11.80 | 12.00 | 11.45 | 11.55 | 138,448 | -0.30(-2.53%) |
Feb 08, 2017 | 11.40 | 11.95 | 11.30 | 11.85 | 276,532 | +0.50(+4.41%) |
Feb 07, 2017 | 11.45 | 11.45 | 11.10 | 11.35 | 143,803 | +0.10(+0.89%) |
Feb 06, 2017 | 11.40 | 11.40 | 10.90 | 11.25 | 188,080 | +0.10(+0.90%) |
Feb 03, 2017 | 11.05 | 11.25 | 11.00 | 11.15 | 98,071 | +0.15(+1.36%) |
Feb 02, 2017 | 10.90 | 11.25 | 10.80 | 11.00 | 86,191 | +0.10(+0.92%) |