Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.75 | 10.75 | 10.50 | 10.70 | 150,318 | +0.00(+0.00%) |
Apr 27, 2017 | 10.70 | 10.75 | 10.65 | 10.70 | 138,243 | +0.00(+0.00%) |
Apr 26, 2017 | 10.65 | 10.75 | 10.55 | 10.70 | 65,059 | +0.00(+0.00%) |
Apr 25, 2017 | 10.55 | 10.70 | 10.50 | 10.70 | 64,827 | +0.20(+1.90%) |
Apr 24, 2017 | 10.45 | 10.60 | 10.35 | 10.50 | 74,369 | +0.20(+1.94%) |
Apr 21, 2017 | 10.30 | 10.35 | 10.00 | 10.30 | 260,729 | +0.00(+0.00%) |
Apr 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 42,670 | +0.05(+0.49%) |
Apr 19, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 44,762 | +0.00(+0.00%) |
Apr 18, 2017 | 10.35 | 10.35 | 10.10 | 10.25 | 44,488 | -0.10(-0.97%) |
Apr 17, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 44,610 | +0.00(+0.00%) |
Apr 13, 2017 | 10.25 | 10.43 | 10.18 | 10.35 | 67,738 | +0.05(+0.49%) |
Apr 12, 2017 | 10.45 | 10.55 | 10.25 | 10.30 | 52,836 | -0.25(-2.37%) |
Apr 11, 2017 | 10.35 | 10.60 | 10.30 | 10.55 | 55,720 | +0.20(+1.93%) |
Apr 10, 2017 | 10.40 | 10.55 | 10.30 | 10.35 | 56,459 | -0.05(-0.48%) |
Apr 07, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 51,327 | +0.20(+1.96%) |
Apr 06, 2017 | 10.30 | 10.30 | 9.950 | 10.20 | 159,118 | +0.00(+0.00%) |
Apr 05, 2017 | 10.40 | 10.45 | 10.20 | 10.20 | 53,696 | -0.15(-1.45%) |
Apr 04, 2017 | 10.40 | 10.50 | 10.20 | 10.35 | 54,865 | +0.00(+0.00%) |
Apr 03, 2017 | 10.35 | 10.50 | 10.31 | 10.35 | 78,768 | -0.10(-0.96%) |
Mar 31, 2017 | 10.25 | 10.50 | 10.10 | 10.45 | 80,678 | +0.25(+2.45%) |
Mar 30, 2017 | 10.10 | 10.20 | 9.950 | 10.20 | 62,305 | +0.10(+0.99%) |
Mar 29, 2017 | 10.10 | 10.15 | 9.950 | 10.10 | 61,641 | +0.00(+0.00%) |
Mar 28, 2017 | 10.05 | 10.20 | 10.00 | 10.10 | 54,288 | +0.00(+0.00%) |
Mar 27, 2017 | 10.15 | 10.20 | 10.05 | 10.10 | 53,725 | -0.05(-0.49%) |
Mar 24, 2017 | 10.05 | 10.30 | 9.950 | 10.15 | 82,453 | +0.10(+1.00%) |
Mar 23, 2017 | 10.10 | 10.10 | 9.950 | 10.05 | 57,885 | -0.05(-0.50%) |
Mar 22, 2017 | 10.10 | 10.20 | 9.850 | 10.10 | 99,078 | +0.00(+0.00%) |
Mar 21, 2017 | 10.55 | 10.55 | 10.10 | 10.10 | 98,327 | -0.40(-3.81%) |
Mar 20, 2017 | 10.55 | 10.55 | 10.30 | 10.50 | 82,060 | +0.00(+0.00%) |
Mar 17, 2017 | 10.45 | 10.55 | 10.35 | 10.50 | 122,109 | +0.05(+0.48%) |
Mar 16, 2017 | 10.35 | 10.45 | 10.25 | 10.45 | 78,305 | +0.15(+1.46%) |
Mar 15, 2017 | 10.30 | 10.35 | 10.05 | 10.30 | 57,470 | +0.05(+0.49%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.800 | 10.25 | 98,476 | +0.00(+0.00%) |
Mar 13, 2017 | 10.05 | 10.30 | 9.900 | 10.25 | 73,278 | +0.20(+1.99%) |
Mar 10, 2017 | 10.05 | 10.13 | 9.875 | 10.05 | 80,926 | +0.05(+0.50%) |
Mar 09, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 148,842 | +0.15(+1.52%) |
Mar 08, 2017 | 9.950 | 10.00 | 9.800 | 9.850 | 81,438 | -0.05(-0.51%) |
Mar 07, 2017 | 10.05 | 10.07 | 9.900 | 9.900 | 154,676 | -0.20(-1.98%) |
Mar 06, 2017 | 10.35 | 10.35 | 10.09 | 10.10 | 91,871 | -0.40(-3.81%) |
Mar 03, 2017 | 10.50 | 10.60 | 10.40 | 10.50 | 110,209 | +0.00(+0.00%) |
Mar 02, 2017 | 10.50 | 10.55 | 10.35 | 10.50 | 131,750 | -0.15(-1.41%) |
Mar 01, 2017 | 10.60 | 10.65 | 10.35 | 10.65 | 314,893 | +0.00(+0.00%) |
Feb 28, 2017 | 10.85 | 10.90 | 10.50 | 10.65 | 227,816 | -0.25(-2.29%) |
Feb 27, 2017 | 11.00 | 11.00 | 10.85 | 10.90 | 144,414 | -0.10(-0.91%) |
Feb 24, 2017 | 10.60 | 11.23 | 10.50 | 11.00 | 744,512 | +0.50(+4.76%) |
Feb 23, 2017 | 10.55 | 10.65 | 10.45 | 10.50 | 103,246 | -0.05(-0.47%) |
Feb 22, 2017 | 10.50 | 10.60 | 10.45 | 10.55 | 125,397 | +0.00(+0.00%) |
Feb 21, 2017 | 10.80 | 10.85 | 10.45 | 10.55 | 146,634 | -0.25(-2.31%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.60 | 11.00 | 10.10 | 10.70 | 936,238 | +0.05(+0.47%) |
Feb 15, 2017 | 10.45 | 11.18 | 10.35 | 10.65 | 363,596 | +0.30(+2.90%) |
Feb 14, 2017 | 10.35 | 10.35 | 10.15 | 10.35 | 157,675 | +0.05(+0.49%) |
Feb 13, 2017 | 10.35 | 10.45 | 10.05 | 10.30 | 158,006 | +0.20(+1.98%) |
Feb 10, 2017 | 10.05 | 10.15 | 9.750 | 10.10 | 114,765 | +0.10(+1.00%) |
Feb 09, 2017 | 10.05 | 10.05 | 9.800 | 10.00 | 176,729 | +0.00(+0.00%) |
Feb 08, 2017 | 9.700 | 10.05 | 9.600 | 10.00 | 246,503 | +0.30(+3.09%) |
Feb 07, 2017 | 10.00 | 10.90 | 9.550 | 9.700 | 680,426 | +0.50(+5.43%) |
Feb 06, 2017 | 9.250 | 9.400 | 9.050 | 9.200 | 294,678 | -0.10(-1.08%) |
Feb 03, 2017 | 9.050 | 9.300 | 8.950 | 9.300 | 156,184 | +0.30(+3.33%) |
Feb 02, 2017 | 8.750 | 9.050 | 8.700 | 9.000 | 77,073 | +0.30(+3.45%) |