Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.41 | 11.41 | 11.02 | 11.06 | 794,705 | -0.35(-3.06%) |
Apr 27, 2017 | 11.33 | 11.41 | 11.14 | 11.41 | 619,006 | +0.16(+1.38%) |
Apr 26, 2017 | 11.06 | 11.41 | 11.04 | 11.26 | 812,675 | +0.16(+1.40%) |
Apr 25, 2017 | 11.06 | 11.18 | 10.98 | 11.10 | 526,823 | +0.16(+1.42%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.83 | 10.95 | 473,235 | +0.27(+2.55%) |
Apr 21, 2017 | 10.83 | 10.87 | 10.63 | 10.67 | 512,978 | -0.19(-1.79%) |
Apr 20, 2017 | 10.63 | 10.91 | 10.60 | 10.87 | 462,294 | +0.31(+2.94%) |
Apr 19, 2017 | 10.60 | 10.79 | 10.52 | 10.56 | 543,159 | +0.04(+0.37%) |
Apr 18, 2017 | 10.48 | 10.65 | 10.48 | 10.52 | 738,573 | +0.00(+0.00%) |
Apr 17, 2017 | 10.44 | 10.56 | 10.32 | 10.52 | 355,003 | +0.08(+0.74%) |
Apr 13, 2017 | 10.48 | 10.56 | 10.29 | 10.44 | 749,894 | -0.04(-0.37%) |
Apr 12, 2017 | 10.60 | 10.60 | 10.32 | 10.48 | 1,019,283 | -0.08(-0.74%) |
Apr 11, 2017 | 10.44 | 10.67 | 10.44 | 10.56 | 560,821 | +0.04(+0.37%) |
Apr 10, 2017 | 10.52 | 10.63 | 10.48 | 10.52 | 600,302 | +0.00(+0.00%) |
Apr 07, 2017 | 10.44 | 10.60 | 10.38 | 10.52 | 1,007,378 | +0.00(+0.00%) |
Apr 06, 2017 | 10.48 | 10.56 | 10.30 | 10.52 | 874,857 | +0.04(+0.37%) |
Apr 05, 2017 | 10.63 | 10.63 | 10.27 | 10.48 | 1,802,291 | -0.08(-0.74%) |
Apr 04, 2017 | 10.09 | 10.60 | 10.05 | 10.56 | 1,523,990 | +0.47(+4.61%) |
Apr 03, 2017 | 10.25 | 10.25 | 9.897 | 10.09 | 664,379 | -0.12(-1.14%) |
Mar 31, 2017 | 10.05 | 10.25 | 10.01 | 10.21 | 608,812 | +0.19(+1.94%) |
Mar 30, 2017 | 10.01 | 10.09 | 9.897 | 10.01 | 595,035 | -0.04(-0.39%) |
Mar 29, 2017 | 9.975 | 10.13 | 9.928 | 10.05 | 418,339 | +0.04(+0.39%) |
Mar 28, 2017 | 9.975 | 10.09 | 9.858 | 10.01 | 434,642 | -0.04(-0.39%) |
Mar 27, 2017 | 9.975 | 10.09 | 9.781 | 10.05 | 572,861 | -0.04(-0.38%) |
Mar 24, 2017 | 10.21 | 10.30 | 9.955 | 10.09 | 519,144 | -0.08(-0.76%) |
Mar 23, 2017 | 9.897 | 10.27 | 9.820 | 10.17 | 886,147 | +0.23(+2.34%) |
Mar 22, 2017 | 10.32 | 10.40 | 9.897 | 9.936 | 879,863 | -0.35(-3.40%) |
Mar 21, 2017 | 10.60 | 10.67 | 10.29 | 10.29 | 965,022 | -0.19(-1.85%) |
Mar 20, 2017 | 10.32 | 10.60 | 10.09 | 10.48 | 1,950,785 | +0.12(+1.12%) |
Mar 17, 2017 | 10.29 | 10.44 | 10.21 | 10.36 | 1,022,698 | +0.12(+1.14%) |
Mar 16, 2017 | 10.25 | 10.29 | 10.17 | 10.25 | 570,547 | +0.00(+0.00%) |
Mar 15, 2017 | 10.01 | 10.25 | 9.936 | 10.25 | 726,392 | +0.23(+2.32%) |
Mar 14, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 485,630 | -0.04(-0.39%) |
Mar 13, 2017 | 10.01 | 10.09 | 9.866 | 10.05 | 593,144 | +0.08(+0.78%) |
Mar 10, 2017 | 9.626 | 10.03 | 9.626 | 9.975 | 939,344 | +0.47(+4.90%) |
Mar 09, 2017 | 9.703 | 9.820 | 9.470 | 9.509 | 621,545 | -0.23(-2.39%) |
Mar 08, 2017 | 9.975 | 10.05 | 9.742 | 9.742 | 737,445 | -0.23(-2.33%) |
Mar 07, 2017 | 10.13 | 10.23 | 9.975 | 9.975 | 562,211 | -0.19(-1.91%) |
Mar 06, 2017 | 10.25 | 10.32 | 10.09 | 10.17 | 612,155 | -0.16(-1.50%) |
Mar 03, 2017 | 10.67 | 10.75 | 10.29 | 10.32 | 770,143 | -0.35(-3.27%) |
Mar 02, 2017 | 10.75 | 10.83 | 10.40 | 10.67 | 706,574 | -0.12(-1.08%) |
Mar 01, 2017 | 10.60 | 10.86 | 10.52 | 10.79 | 828,041 | +0.39(+3.73%) |
Feb 28, 2017 | 10.79 | 10.83 | 10.40 | 10.40 | 1,214,923 | -0.39(-3.60%) |
Feb 27, 2017 | 11.02 | 11.22 | 10.71 | 10.79 | 1,488,963 | -0.16(-1.42%) |
Feb 24, 2017 | 10.75 | 11.06 | 10.71 | 10.95 | 840,706 | +0.04(+0.36%) |
Feb 23, 2017 | 11.10 | 11.18 | 10.83 | 10.91 | 1,223,984 | -0.08(-0.71%) |
Feb 22, 2017 | 10.48 | 11.02 | 10.44 | 10.98 | 2,199,780 | +0.97(+9.69%) |
Feb 21, 2017 | 9.858 | 10.15 | 9.820 | 10.01 | 958,849 | +0.16(+1.58%) |
Feb 17, 2017 | 9.858 | 9.858 | 9.858 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.09 | 10.17 | 9.839 | 9.897 | 941,908 | -0.19(-1.92%) |
Feb 15, 2017 | 10.05 | 10.21 | 9.820 | 10.09 | 1,444,820 | -0.04(-0.38%) |
Feb 14, 2017 | 9.936 | 10.34 | 9.858 | 10.13 | 802,039 | +0.12(+1.16%) |
Feb 13, 2017 | 10.17 | 10.29 | 9.936 | 10.01 | 314,553 | -0.12(-1.15%) |
Feb 10, 2017 | 10.05 | 10.13 | 9.897 | 10.13 | 364,099 | +0.16(+1.56%) |
Feb 09, 2017 | 9.820 | 10.17 | 9.785 | 9.975 | 539,848 | +0.12(+1.18%) |
Feb 08, 2017 | 9.897 | 9.684 | 9.858 | 890,182 | -0.04(-0.39%) | |
Feb 07, 2017 | 9.781 | 9.897 | 9.703 | 9.897 | 487,726 | +0.16(+1.59%) |
Feb 06, 2017 | 9.936 | 10.01 | 9.742 | 9.742 | 282,289 | -0.23(-2.33%) |
Feb 03, 2017 | 9.975 | 10.05 | 9.858 | 9.975 | 409,615 | +0.16(+1.58%) |
Feb 02, 2017 | 9.936 | 9.975 | 9.781 | 9.820 | 407,173 | -0.12(-1.17%) |