Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.58 | 11.58 | 11.18 | 11.22 | 783,305 | -0.35(-3.06%) |
Apr 27, 2017 | 11.50 | 11.58 | 11.30 | 11.58 | 610,126 | +0.16(+1.38%) |
Apr 26, 2017 | 11.22 | 11.58 | 11.20 | 11.42 | 801,017 | +0.16(+1.40%) |
Apr 25, 2017 | 11.22 | 11.34 | 11.14 | 11.26 | 519,266 | +0.16(+1.42%) |
Apr 24, 2017 | 11.07 | 11.18 | 10.99 | 11.10 | 466,446 | +0.28(+2.55%) |
Apr 21, 2017 | 10.99 | 11.03 | 10.79 | 10.83 | 505,620 | -0.20(-1.79%) |
Apr 20, 2017 | 10.79 | 11.07 | 10.75 | 11.03 | 455,662 | +0.32(+2.94%) |
Apr 19, 2017 | 10.75 | 10.95 | 10.67 | 10.71 | 535,368 | +0.04(+0.37%) |
Apr 18, 2017 | 10.63 | 10.81 | 10.63 | 10.67 | 727,978 | +0.00(+0.00%) |
Apr 17, 2017 | 10.59 | 10.71 | 10.47 | 10.67 | 349,910 | +0.08(+0.74%) |
Apr 13, 2017 | 10.63 | 10.71 | 10.44 | 10.59 | 739,136 | -0.04(-0.37%) |
Apr 12, 2017 | 10.75 | 10.75 | 10.47 | 10.63 | 1,004,661 | -0.08(-0.74%) |
Apr 11, 2017 | 10.59 | 10.83 | 10.59 | 10.71 | 552,776 | +0.04(+0.37%) |
Apr 10, 2017 | 10.67 | 10.79 | 10.63 | 10.67 | 591,690 | +0.00(+0.00%) |
Apr 07, 2017 | 10.59 | 10.75 | 10.53 | 10.67 | 992,927 | +0.00(+0.00%) |
Apr 06, 2017 | 10.63 | 10.71 | 10.45 | 10.67 | 862,307 | +0.04(+0.37%) |
Apr 05, 2017 | 10.79 | 10.79 | 10.42 | 10.63 | 1,776,437 | -0.08(-0.74%) |
Apr 04, 2017 | 10.24 | 10.75 | 10.20 | 10.71 | 1,502,128 | +0.47(+4.62%) |
Apr 03, 2017 | 10.40 | 10.40 | 10.04 | 10.24 | 654,848 | -0.12(-1.14%) |
Mar 31, 2017 | 10.20 | 10.40 | 10.16 | 10.36 | 600,078 | +0.20(+1.94%) |
Mar 30, 2017 | 10.16 | 10.24 | 10.04 | 10.16 | 586,500 | -0.04(-0.39%) |
Mar 29, 2017 | 10.12 | 10.28 | 10.07 | 10.20 | 412,338 | +0.04(+0.39%) |
Mar 28, 2017 | 10.12 | 10.24 | 10.00 | 10.16 | 428,407 | -0.04(-0.39%) |
Mar 27, 2017 | 10.12 | 10.24 | 9.923 | 10.20 | 564,643 | -0.04(-0.38%) |
Mar 24, 2017 | 10.36 | 10.45 | 10.10 | 10.24 | 511,697 | -0.08(-0.76%) |
Mar 23, 2017 | 10.04 | 10.42 | 9.963 | 10.32 | 873,435 | +0.24(+2.34%) |
Mar 22, 2017 | 10.47 | 10.55 | 10.04 | 10.08 | 867,241 | -0.35(-3.40%) |
Mar 21, 2017 | 10.75 | 10.83 | 10.44 | 10.44 | 951,179 | -0.20(-1.85%) |
Mar 20, 2017 | 10.47 | 10.75 | 10.24 | 10.63 | 1,922,801 | +0.12(+1.12%) |
Mar 17, 2017 | 10.44 | 10.59 | 10.36 | 10.51 | 1,008,027 | +0.12(+1.14%) |
Mar 16, 2017 | 10.40 | 10.44 | 10.32 | 10.40 | 562,363 | +0.00(+0.00%) |
Mar 15, 2017 | 10.16 | 10.40 | 10.08 | 10.40 | 715,972 | +0.24(+2.33%) |
Mar 14, 2017 | 10.16 | 10.24 | 9.963 | 10.16 | 478,664 | -0.04(-0.39%) |
Mar 13, 2017 | 10.16 | 10.24 | 10.01 | 10.20 | 584,636 | +0.08(+0.78%) |
Mar 10, 2017 | 9.766 | 10.18 | 9.766 | 10.12 | 925,869 | +0.47(+4.90%) |
Mar 09, 2017 | 9.844 | 9.963 | 9.608 | 9.647 | 612,629 | -0.24(-2.39%) |
Mar 08, 2017 | 10.12 | 10.20 | 9.884 | 9.884 | 726,867 | -0.24(-2.33%) |
Mar 07, 2017 | 10.28 | 10.38 | 10.12 | 10.12 | 554,146 | -0.20(-1.91%) |
Mar 06, 2017 | 10.40 | 10.47 | 10.24 | 10.32 | 603,373 | -0.16(-1.50%) |
Mar 03, 2017 | 10.83 | 10.91 | 10.44 | 10.47 | 759,096 | -0.35(-3.27%) |
Mar 02, 2017 | 10.91 | 10.99 | 10.55 | 10.83 | 696,438 | -0.12(-1.08%) |
Mar 01, 2017 | 10.75 | 11.01 | 10.67 | 10.95 | 816,162 | +0.39(+3.73%) |
Feb 28, 2017 | 10.95 | 10.99 | 10.55 | 10.55 | 1,197,495 | -0.39(-3.60%) |
Feb 27, 2017 | 11.18 | 11.38 | 10.87 | 10.95 | 1,467,603 | -0.16(-1.42%) |
Feb 24, 2017 | 10.91 | 11.22 | 10.87 | 11.10 | 828,645 | +0.04(+0.36%) |
Feb 23, 2017 | 11.26 | 11.34 | 10.99 | 11.07 | 1,206,426 | -0.08(-0.71%) |
Feb 22, 2017 | 10.63 | 11.18 | 10.59 | 11.14 | 2,168,224 | +0.98(+9.69%) |
Feb 21, 2017 | 10.00 | 10.30 | 9.963 | 10.16 | 945,094 | +0.16(+1.57%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.24 | 10.32 | 9.982 | 10.04 | 928,397 | -0.20(-1.92%) |
Feb 15, 2017 | 10.20 | 10.36 | 9.963 | 10.24 | 1,424,094 | -0.04(-0.38%) |
Feb 14, 2017 | 10.08 | 10.49 | 10.00 | 10.28 | 790,534 | +0.12(+1.16%) |
Feb 13, 2017 | 10.32 | 10.44 | 10.08 | 10.16 | 310,041 | -0.12(-1.15%) |
Feb 10, 2017 | 10.20 | 10.28 | 10.04 | 10.28 | 358,876 | +0.16(+1.56%) |
Feb 09, 2017 | 9.963 | 10.32 | 9.927 | 10.12 | 532,104 | +0.12(+1.18%) |
Feb 08, 2017 | 10.04 | 9.825 | 10.00 | 877,412 | -0.04(-0.39%) | |
Feb 07, 2017 | 9.923 | 10.04 | 9.844 | 10.04 | 480,730 | +0.16(+1.59%) |
Feb 06, 2017 | 10.08 | 10.16 | 9.884 | 9.884 | 278,240 | -0.24(-2.33%) |
Feb 03, 2017 | 10.12 | 10.20 | 10.00 | 10.12 | 403,739 | +0.16(+1.58%) |
Feb 02, 2017 | 10.08 | 10.12 | 9.923 | 9.963 | 401,332 | -0.12(-1.17%) |