Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.13 | 11.19 | 11.05 | 11.05 | 16,632 | +0.00(+0.00%) |
Apr 27, 2017 | 11.00 | 11.24 | 10.96 | 11.05 | 23,264 | -0.05(-0.43%) |
Apr 26, 2017 | 11.38 | 11.57 | 11.10 | 11.10 | 29,127 | -0.28(-2.49%) |
Apr 25, 2017 | 11.38 | 10.96 | 11.38 | 42,691 | +0.43(+3.88%) | |
Apr 24, 2017 | 11.00 | 11.00 | 10.67 | 10.96 | 28,281 | +0.05(+0.43%) |
Apr 21, 2017 | 10.82 | 11.05 | 10.82 | 10.91 | 41,559 | +0.14(+1.31%) |
Apr 20, 2017 | 10.72 | 10.86 | 10.53 | 10.77 | 22,904 | +0.09(+0.89%) |
Apr 19, 2017 | 10.58 | 10.67 | 10.39 | 10.67 | 14,215 | +0.14(+1.35%) |
Apr 18, 2017 | 10.67 | 10.67 | 10.44 | 10.53 | 15,660 | -0.09(-0.89%) |
Apr 17, 2017 | 10.49 | 10.63 | 10.49 | 10.63 | 11,446 | +0.09(+0.90%) |
Apr 13, 2017 | 10.63 | 10.63 | 10.39 | 10.53 | 40,948 | +0.00(+0.00%) |
Apr 12, 2017 | 10.34 | 10.63 | 10.27 | 10.53 | 57,130 | +0.24(+2.29%) |
Apr 11, 2017 | 9.966 | 10.51 | 9.966 | 10.30 | 91,870 | -0.61(-5.63%) |
Apr 10, 2017 | 10.63 | 11.08 | 10.63 | 10.91 | 141,906 | +0.38(+3.59%) |
Apr 07, 2017 | 10.51 | 10.53 | 10.46 | 10.53 | 38,090 | +0.00(+0.00%) |
Apr 06, 2017 | 10.39 | 10.58 | 10.30 | 10.53 | 35,535 | +0.19(+1.83%) |
Apr 05, 2017 | 10.39 | 10.53 | 10.22 | 10.34 | 36,451 | -0.09(-0.90%) |
Apr 04, 2017 | 10.53 | 10.53 | 10.30 | 10.44 | 37,541 | -0.09(-0.90%) |
Apr 03, 2017 | 11.10 | 11.10 | 10.30 | 10.53 | 61,367 | -0.57(-5.11%) |
Mar 31, 2017 | 10.86 | 11.10 | 10.75 | 11.10 | 109,357 | +0.28(+2.62%) |
Mar 30, 2017 | 10.44 | 10.82 | 10.34 | 10.82 | 92,142 | +0.33(+3.15%) |
Mar 29, 2017 | 10.30 | 10.49 | 10.11 | 10.49 | 16,505 | +0.09(+0.91%) |
Mar 28, 2017 | 10.51 | 10.53 | 10.31 | 10.39 | 43,424 | -0.19(-1.79%) |
Mar 27, 2017 | 10.39 | 10.63 | 10.18 | 10.58 | 61,809 | +0.24(+2.28%) |
Mar 24, 2017 | 10.11 | 10.49 | 9.966 | 10.34 | 70,027 | +0.33(+3.30%) |
Mar 23, 2017 | 9.918 | 10.01 | 9.871 | 10.01 | 22,750 | +0.05(+0.47%) |
Mar 22, 2017 | 10.01 | 10.19 | 9.829 | 9.966 | 44,886 | -0.14(-1.40%) |
Mar 21, 2017 | 9.777 | 10.20 | 9.777 | 10.11 | 104,434 | +0.33(+3.38%) |
Mar 20, 2017 | 9.598 | 9.777 | 9.598 | 9.777 | 65,160 | +0.24(+2.48%) |
Mar 17, 2017 | 9.588 | 9.588 | 9.540 | 9.540 | 14,178 | -0.05(-0.49%) |
Mar 16, 2017 | 9.635 | 9.635 | 9.588 | 9.588 | 30,711 | +0.05(+0.50%) |
Mar 15, 2017 | 9.540 | 9.588 | 9.540 | 9.540 | 13,190 | +0.00(+0.00%) |
Mar 14, 2017 | 9.588 | 9.588 | 9.493 | 9.540 | 10,189 | -0.09(-0.98%) |
Mar 13, 2017 | 9.635 | 9.682 | 9.540 | 9.635 | 40,529 | +0.05(+0.49%) |
Mar 10, 2017 | 9.682 | 9.682 | 9.540 | 9.588 | 38,289 | +0.00(+0.00%) |
Mar 09, 2017 | 9.540 | 9.682 | 9.531 | 9.588 | 113,868 | +0.05(+0.50%) |
Mar 08, 2017 | 9.493 | 9.540 | 9.451 | 9.540 | 31,992 | +0.05(+0.50%) |
Mar 07, 2017 | 9.446 | 9.493 | 9.399 | 9.493 | 20,053 | +0.00(+0.00%) |
Mar 06, 2017 | 9.412 | 9.493 | 9.352 | 9.493 | 33,253 | +0.14(+1.52%) |
Mar 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 6,736 | -0.14(-1.49%) |
Mar 02, 2017 | 9.361 | 9.493 | 9.352 | 9.493 | 38,330 | +0.19(+2.03%) |
Mar 01, 2017 | 9.210 | 9.304 | 9.163 | 9.304 | 22,718 | +0.19(+2.07%) |
Feb 28, 2017 | 9.304 | 9.304 | 8.926 | 9.115 | 43,113 | -0.14(-1.53%) |
Feb 27, 2017 | 9.451 | 9.493 | 9.163 | 9.257 | 95,258 | -0.19(-2.00%) |
Feb 24, 2017 | 9.446 | 9.493 | 9.446 | 9.446 | 29,404 | -0.05(-0.50%) |
Feb 23, 2017 | 9.304 | 9.493 | 9.304 | 9.493 | 21,707 | +0.09(+1.01%) |
Feb 22, 2017 | 9.404 | 9.446 | 9.399 | 9.399 | 24,062 | -0.05(-0.50%) |
Feb 21, 2017 | 9.540 | 9.540 | 9.352 | 9.446 | 34,181 | -0.09(-0.99%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.50%) | |
Feb 16, 2017 | 9.446 | 9.540 | 9.446 | 9.493 | 28,790 | +0.00(+0.00%) |
Feb 15, 2017 | 9.493 | 9.540 | 9.446 | 9.493 | 7,363 | +0.00(+0.00%) |
Feb 14, 2017 | 9.399 | 9.540 | 9.399 | 9.493 | 20,556 | +0.07(+0.75%) |
Feb 13, 2017 | 9.352 | 9.446 | 9.304 | 9.422 | 18,547 | +0.07(+0.76%) |
Feb 10, 2017 | 9.446 | 9.446 | 9.328 | 9.352 | 31,301 | +0.05(+0.51%) |
Feb 09, 2017 | 9.210 | 9.304 | 9.115 | 9.304 | 27,772 | +0.09(+1.03%) |
Feb 08, 2017 | 9.163 | 9.304 | 9.163 | 9.210 | 13,533 | +0.00(+0.00%) |
Feb 07, 2017 | 9.257 | 9.352 | 9.210 | 9.210 | 22,962 | -0.09(-1.02%) |
Feb 06, 2017 | 9.399 | 9.446 | 9.257 | 9.304 | 34,902 | -0.05(-0.51%) |
Feb 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 34,689 | -0.05(-0.50%) |
Feb 02, 2017 | 9.493 | 9.493 | 9.163 | 9.399 | 30,847 | -0.19(-1.97%) |