Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.34 | 11.36 | 11.20 | 11.28 | 180,561 | -0.08(-0.74%) |
Apr 27, 2017 | 11.34 | 11.45 | 11.34 | 11.37 | 213,415 | +0.06(+0.50%) |
Apr 26, 2017 | 11.03 | 11.38 | 10.99 | 11.31 | 483,664 | +0.29(+2.62%) |
Apr 25, 2017 | 10.97 | 11.06 | 10.95 | 11.02 | 412,040 | +0.08(+0.71%) |
Apr 24, 2017 | 11.09 | 11.09 | 10.85 | 10.95 | 181,097 | -0.06(-0.51%) |
Apr 21, 2017 | 10.99 | 11.09 | 10.97 | 11.00 | 299,137 | +0.01(+0.13%) |
Apr 20, 2017 | 10.97 | 11.02 | 10.87 | 10.99 | 221,405 | +0.03(+0.26%) |
Apr 19, 2017 | 10.92 | 11.04 | 10.89 | 10.96 | 452,469 | +0.05(+0.45%) |
Apr 18, 2017 | 10.88 | 10.93 | 10.88 | 10.91 | 194,214 | +0.02(+0.19%) |
Apr 17, 2017 | 10.78 | 10.89 | 10.78 | 10.89 | 155,437 | +0.11(+1.05%) |
Apr 13, 2017 | 10.79 | 10.83 | 10.64 | 10.78 | 142,782 | -0.03(-0.26%) |
Apr 12, 2017 | 10.88 | 10.88 | 10.77 | 10.80 | 129,308 | -0.11(-0.97%) |
Apr 11, 2017 | 10.86 | 10.97 | 10.86 | 10.91 | 190,904 | +0.03(+0.26%) |
Apr 10, 2017 | 10.84 | 10.95 | 10.61 | 10.88 | 154,966 | +0.05(+0.46%) |
Apr 07, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 217,082 | +0.08(+0.79%) |
Apr 06, 2017 | 10.55 | 10.76 | 10.45 | 10.75 | 144,900 | +0.21(+2.01%) |
Apr 05, 2017 | 10.63 | 10.67 | 10.53 | 10.54 | 161,111 | -0.06(-0.53%) |
Apr 04, 2017 | 10.66 | 10.67 | 10.52 | 10.59 | 167,362 | -0.06(-0.53%) |
Apr 03, 2017 | 10.71 | 10.71 | 10.64 | 10.65 | 102,123 | -0.06(-0.59%) |
Mar 31, 2017 | 10.55 | 10.75 | 10.52 | 10.71 | 255,062 | +0.16(+1.54%) |
Mar 30, 2017 | 10.52 | 10.57 | 10.42 | 10.55 | 101,034 | +0.04(+0.40%) |
Mar 29, 2017 | 10.45 | 10.62 | 10.45 | 10.51 | 104,011 | -0.03(-0.27%) |
Mar 28, 2017 | 10.49 | 10.56 | 10.39 | 10.54 | 120,917 | +0.02(+0.20%) |
Mar 27, 2017 | 10.42 | 10.56 | 10.33 | 10.52 | 140,209 | +0.06(+0.54%) |
Mar 24, 2017 | 10.49 | 10.81 | 10.42 | 10.46 | 176,778 | -0.05(-0.47%) |
Mar 23, 2017 | 10.07 | 10.54 | 10.00 | 10.51 | 280,582 | +0.43(+4.26%) |
Mar 22, 2017 | 9.903 | 10.19 | 9.727 | 10.08 | 272,898 | +0.21(+2.14%) |
Mar 21, 2017 | 10.05 | 10.07 | 9.854 | 9.868 | 141,104 | -0.13(-1.27%) |
Mar 20, 2017 | 10.14 | 10.14 | 9.974 | 9.995 | 86,072 | -0.13(-1.25%) |
Mar 17, 2017 | 10.07 | 10.17 | 10.02 | 10.12 | 255,014 | +0.05(+0.49%) |
Mar 16, 2017 | 9.966 | 10.19 | 9.917 | 10.07 | 181,071 | +0.04(+0.42%) |
Mar 15, 2017 | 9.755 | 10.09 | 9.734 | 10.03 | 354,710 | +0.28(+2.89%) |
Mar 14, 2017 | 9.804 | 9.861 | 9.692 | 9.748 | 113,854 | -0.11(-1.07%) |
Mar 13, 2017 | 9.783 | 9.938 | 9.783 | 9.854 | 123,912 | +0.06(+0.58%) |
Mar 10, 2017 | 9.840 | 9.854 | 9.614 | 9.797 | 218,453 | +0.00(+0.00%) |
Mar 09, 2017 | 9.868 | 10.11 | 9.735 | 9.797 | 214,778 | -0.03(-0.29%) |
Mar 08, 2017 | 10.02 | 10.05 | 9.819 | 9.826 | 114,208 | -0.27(-2.65%) |
Mar 07, 2017 | 10.21 | 10.24 | 10.08 | 10.09 | 57,436 | -0.11(-1.10%) |
Mar 06, 2017 | 10.32 | 10.32 | 10.13 | 10.21 | 70,003 | -0.11(-1.09%) |
Mar 03, 2017 | 10.38 | 10.38 | 10.11 | 10.32 | 108,514 | -0.11(-1.08%) |
Mar 02, 2017 | 10.47 | 10.49 | 10.38 | 10.43 | 88,385 | -0.07(-0.67%) |
Mar 01, 2017 | 10.46 | 10.57 | 10.42 | 10.50 | 178,396 | +0.04(+0.40%) |
Feb 28, 2017 | 10.38 | 10.51 | 10.36 | 10.46 | 291,410 | +0.04(+0.41%) |
Feb 27, 2017 | 10.31 | 10.43 | 10.28 | 10.42 | 218,648 | +0.11(+1.03%) |
Feb 24, 2017 | 10.30 | 10.34 | 10.26 | 10.31 | 143,585 | +0.00(+0.00%) |
Feb 23, 2017 | 10.23 | 10.33 | 10.15 | 10.31 | 136,258 | +0.08(+0.83%) |
Feb 22, 2017 | 10.26 | 10.27 | 10.18 | 10.23 | 61,188 | -0.04(-0.34%) |
Feb 21, 2017 | 10.11 | 10.26 | 10.07 | 10.26 | 200,405 | +0.19(+1.89%) |
Feb 17, 2017 | 10.07 | 10.07 | 10.07 | 0 | +0.06(+0.56%) | |
Feb 16, 2017 | 10.04 | 10.13 | 9.988 | 10.02 | 117,795 | +0.01(+0.07%) |
Feb 15, 2017 | 10.03 | 10.13 | 9.882 | 10.01 | 138,241 | -0.13(-1.32%) |
Feb 14, 2017 | 10.24 | 10.28 | 10.11 | 10.14 | 99,621 | -0.17(-1.64%) |
Feb 13, 2017 | 10.47 | 10.49 | 10.27 | 10.31 | 95,128 | -0.13(-1.28%) |
Feb 10, 2017 | 10.34 | 10.51 | 10.30 | 10.45 | 254,169 | +0.04(+0.40%) |
Feb 09, 2017 | 10.35 | 10.44 | 10.31 | 10.40 | 104,439 | +0.10(+0.95%) |
Feb 08, 2017 | 10.36 | 10.40 | 10.18 | 10.31 | 113,283 | -0.01(-0.07%) |
Feb 07, 2017 | 10.28 | 10.38 | 10.21 | 10.31 | 131,907 | +0.09(+0.88%) |
Feb 06, 2017 | 10.38 | 10.38 | 10.21 | 10.22 | 105,355 | -0.13(-1.21%) |
Feb 03, 2017 | 10.30 | 10.36 | 10.23 | 10.35 | 104,865 | +0.11(+1.09%) |
Feb 02, 2017 | 10.23 | 10.27 | 10.14 | 10.24 | 79,173 | +0.02(+0.20%) |