Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.11 | 10.47 | 10.09 | 10.37 | 1,015,916 | +0.28(+2.78%) |
Apr 27, 2017 | 10.32 | 10.35 | 10.07 | 10.09 | 636,125 | -0.22(-2.18%) |
Apr 26, 2017 | 10.37 | 10.43 | 10.32 | 10.32 | 471,794 | -0.04(-0.36%) |
Apr 25, 2017 | 10.52 | 10.57 | 10.35 | 10.35 | 555,894 | -0.15(-1.43%) |
Apr 24, 2017 | 10.52 | 10.66 | 10.50 | 10.50 | 809,495 | +0.04(+0.36%) |
Apr 21, 2017 | 10.67 | 10.74 | 10.46 | 10.47 | 512,236 | -0.22(-2.01%) |
Apr 20, 2017 | 10.75 | 10.76 | 10.68 | 10.68 | 923,418 | +0.00(+0.00%) |
Apr 19, 2017 | 10.81 | 10.94 | 10.64 | 10.68 | 733,629 | -0.08(-0.78%) |
Apr 18, 2017 | 10.82 | 10.98 | 10.75 | 10.77 | 378,244 | -0.13(-1.20%) |
Apr 17, 2017 | 10.81 | 10.94 | 10.81 | 10.90 | 427,227 | +0.16(+1.48%) |
Apr 13, 2017 | 10.81 | 10.85 | 10.64 | 10.74 | 2,027,626 | -0.09(-0.86%) |
Apr 12, 2017 | 10.82 | 11.00 | 10.77 | 10.83 | 449,676 | -0.02(-0.17%) |
Apr 11, 2017 | 10.94 | 11.04 | 10.81 | 10.85 | 648,781 | -0.09(-0.85%) |
Apr 10, 2017 | 10.68 | 10.98 | 10.68 | 10.94 | 1,753,025 | +0.31(+2.90%) |
Apr 07, 2017 | 10.42 | 10.90 | 10.42 | 10.63 | 1,860,583 | +0.23(+2.25%) |
Apr 06, 2017 | 10.32 | 10.46 | 10.25 | 10.40 | 727,511 | +0.13(+1.28%) |
Apr 05, 2017 | 10.66 | 10.73 | 10.27 | 10.27 | 2,965,398 | -0.53(-4.94%) |
Apr 04, 2017 | 10.79 | 10.82 | 10.71 | 10.80 | 340,822 | +0.00(+0.00%) |
Apr 03, 2017 | 10.76 | 10.91 | 10.75 | 10.80 | 444,934 | +0.08(+0.78%) |
Mar 31, 2017 | 10.69 | 10.77 | 10.64 | 10.72 | 603,599 | -0.01(-0.09%) |
Mar 30, 2017 | 10.81 | 10.90 | 10.71 | 10.73 | 552,229 | -0.09(-0.86%) |
Mar 29, 2017 | 10.62 | 10.91 | 10.62 | 10.82 | 600,495 | +0.22(+2.03%) |
Mar 28, 2017 | 10.85 | 10.87 | 10.56 | 10.61 | 606,919 | -0.25(-2.33%) |
Mar 27, 2017 | 10.96 | 10.99 | 10.74 | 10.86 | 1,277,670 | -0.15(-1.36%) |
Mar 24, 2017 | 10.92 | 11.07 | 10.92 | 11.01 | 253,511 | +0.07(+0.60%) |
Mar 23, 2017 | 10.99 | 11.04 | 10.87 | 10.94 | 320,221 | -0.01(-0.09%) |
Mar 22, 2017 | 11.22 | 11.28 | 10.91 | 10.95 | 964,430 | -0.27(-2.42%) |
Mar 21, 2017 | 11.31 | 11.37 | 11.13 | 11.22 | 1,785,259 | -0.08(-0.74%) |
Mar 20, 2017 | 11.14 | 11.38 | 11.13 | 11.31 | 960,644 | +0.18(+1.60%) |
Mar 17, 2017 | 11.74 | 11.78 | 10.94 | 11.13 | 919,818 | -0.33(-2.86%) |
Mar 16, 2017 | 11.33 | 11.48 | 11.32 | 11.46 | 720,257 | +0.13(+1.16%) |
Mar 15, 2017 | 11.12 | 11.33 | 11.10 | 11.33 | 481,992 | +0.21(+1.85%) |
Mar 14, 2017 | 11.08 | 11.19 | 11.03 | 11.12 | 356,228 | +0.01(+0.08%) |
Mar 13, 2017 | 11.19 | 11.23 | 11.08 | 11.11 | 424,924 | -0.04(-0.34%) |
Mar 10, 2017 | 10.94 | 11.21 | 10.94 | 11.15 | 423,312 | +0.25(+2.32%) |
Mar 09, 2017 | 10.81 | 10.92 | 10.77 | 10.90 | 427,202 | +0.05(+0.43%) |
Mar 08, 2017 | 10.87 | 10.88 | 10.76 | 10.85 | 307,875 | -0.04(-0.34%) |
Mar 07, 2017 | 10.81 | 10.92 | 10.77 | 10.89 | 507,831 | +0.02(+0.17%) |
Mar 06, 2017 | 11.09 | 11.09 | 10.72 | 10.87 | 728,506 | -0.33(-2.92%) |
Mar 03, 2017 | 11.16 | 11.28 | 11.03 | 11.20 | 364,087 | +0.07(+0.67%) |
Mar 02, 2017 | 11.24 | 11.31 | 11.03 | 11.12 | 481,026 | -0.16(-1.41%) |
Mar 01, 2017 | 11.05 | 11.36 | 11.05 | 11.28 | 679,417 | +0.32(+2.90%) |
Feb 28, 2017 | 11.00 | 11.16 | 10.95 | 10.96 | 408,030 | -0.09(-0.85%) |
Feb 27, 2017 | 11.08 | 11.13 | 10.98 | 11.05 | 420,023 | -0.07(-0.67%) |
Feb 24, 2017 | 11.17 | 11.19 | 10.98 | 11.13 | 752,986 | +0.02(+0.17%) |
Feb 23, 2017 | 11.44 | 11.49 | 11.07 | 11.11 | 1,526,290 | -0.65(-5.49%) |
Feb 22, 2017 | 11.88 | 11.88 | 11.73 | 11.76 | 605,761 | -0.07(-0.63%) |
Feb 21, 2017 | 11.88 | 12.07 | 11.75 | 11.83 | 646,730 | +0.00(+0.00%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.19(+1.61%) | |
Feb 16, 2017 | 11.81 | 11.91 | 11.59 | 11.64 | 264,677 | -0.18(-1.50%) |
Feb 15, 2017 | 11.84 | 11.96 | 11.79 | 11.82 | 481,294 | -0.07(-0.55%) |
Feb 14, 2017 | 11.64 | 11.89 | 11.64 | 11.89 | 321,878 | +0.19(+1.60%) |
Feb 13, 2017 | 11.65 | 11.78 | 11.60 | 11.70 | 539,988 | +0.10(+0.89%) |
Feb 10, 2017 | 11.67 | 11.75 | 11.57 | 11.60 | 629,770 | -0.05(-0.40%) |
Feb 09, 2017 | 11.75 | 11.87 | 11.62 | 11.64 | 705,432 | -0.05(-0.40%) |
Feb 08, 2017 | 11.83 | 11.91 | 11.63 | 11.69 | 609,806 | -0.09(-0.79%) |
Feb 07, 2017 | 11.74 | 11.96 | 11.70 | 11.78 | 368,670 | -0.07(-0.55%) |
Feb 06, 2017 | 11.76 | 11.89 | 11.56 | 11.85 | 500,178 | +0.10(+0.88%) |
Feb 03, 2017 | 11.27 | 11.81 | 11.21 | 11.75 | 623,903 | +0.51(+4.49%) |
Feb 02, 2017 | 11.20 | 12.43 | 11.20 | 11.24 | 901,161 | +0.12(+1.09%) |