Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.06 | 11.25 | 11.05 | 11.22 | 20,157 | +0.44(+4.08%) |
Apr 27, 2017 | 11.00 | 11.00 | 10.76 | 10.78 | 61,400 | -0.20(-1.82%) |
Apr 26, 2017 | 11.30 | 11.35 | 10.91 | 10.98 | 67,616 | -0.40(-3.51%) |
Apr 25, 2017 | 11.42 | 11.44 | 11.38 | 11.38 | 3,219 | -0.02(-0.16%) |
Apr 24, 2017 | 11.38 | 11.42 | 11.35 | 11.40 | 2,421 | -0.10(-0.89%) |
Apr 21, 2017 | 11.58 | 11.59 | 11.47 | 11.50 | 7,605 | +0.01(+0.09%) |
Apr 20, 2017 | 11.55 | 11.56 | 11.38 | 11.49 | 9,269 | -0.06(-0.52%) |
Apr 19, 2017 | 11.66 | 11.73 | 11.51 | 11.55 | 22,235 | -0.28(-2.37%) |
Apr 18, 2017 | 11.54 | 11.85 | 11.40 | 11.83 | 77,349 | +0.25(+2.16%) |
Apr 17, 2017 | 11.63 | 11.65 | 11.49 | 11.58 | 268,362 | -0.12(-1.03%) |
Apr 13, 2017 | 11.77 | 11.78 | 11.53 | 11.70 | 13,356 | +0.05(+0.47%) |
Apr 12, 2017 | 11.70 | 11.70 | 11.64 | 11.64 | 2,439 | -0.11(-0.89%) |
Apr 11, 2017 | 11.49 | 11.75 | 11.49 | 11.75 | 10,753 | +0.11(+0.95%) |
Apr 10, 2017 | 11.69 | 11.69 | 11.56 | 11.64 | 21,793 | -0.03(-0.26%) |
Apr 07, 2017 | 11.70 | 11.71 | 11.66 | 11.67 | 4,641 | +0.04(+0.34%) |
Apr 06, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 517 | +0.03(+0.26%) |
Apr 05, 2017 | 11.68 | 11.68 | 11.60 | 11.60 | 2,477 | +0.05(+0.43%) |
Apr 04, 2017 | 11.54 | 11.58 | 11.44 | 11.55 | 1,444 | -0.12(-1.03%) |
Apr 03, 2017 | 12.02 | 12.04 | 11.67 | 11.67 | 49,713 | -0.20(-1.68%) |
Mar 31, 2017 | 11.80 | 11.97 | 11.73 | 11.87 | 128,803 | -0.03(-0.25%) |
Mar 30, 2017 | 11.94 | 11.96 | 11.90 | 11.90 | 317 | -0.06(-0.50%) |
Mar 29, 2017 | 11.97 | 12.03 | 11.95 | 11.96 | 4,266 | -0.35(-2.87%) |
Mar 27, 2017 | 12.31 | 10 | +0.10(+0.84%) | |||
Mar 24, 2017 | 12.33 | 12.50 | 12.21 | 12.21 | 62,972 | +0.10(+0.85%) |
Mar 23, 2017 | 12.11 | 12.11 | 12.11 | 12.11 | 1,101 | +0.14(+1.19%) |
Mar 22, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 312 | +0.04(+0.38%) |
Mar 21, 2017 | 12.05 | 12.15 | 11.86 | 11.92 | 3,874 | -0.35(-2.85%) |
Mar 20, 2017 | 12.35 | 12.48 | 12.21 | 12.27 | 6,624 | -0.36(-2.85%) |
Mar 17, 2017 | 12.46 | 12.63 | 12.24 | 12.63 | 44,770 | +0.10(+0.80%) |
Mar 16, 2017 | 12.61 | 12.61 | 12.52 | 12.53 | 10,185 | +0.02(+0.16%) |
Mar 15, 2017 | 12.50 | 12.62 | 12.50 | 12.51 | 9,783 | +0.02(+0.17%) |
Mar 14, 2017 | 12.57 | 12.60 | 12.49 | 12.49 | 19,076 | -0.09(-0.72%) |
Mar 13, 2017 | 12.50 | 12.58 | 12.50 | 12.58 | 30,220 | -0.09(-0.71%) |
Mar 10, 2017 | 12.67 | 12.67 | 12.51 | 12.67 | 25,964 | +0.12(+0.96%) |
Mar 09, 2017 | 12.79 | 12.82 | 12.54 | 12.55 | 194,087 | -0.29(-2.25%) |
Mar 08, 2017 | 12.69 | 12.84 | 12.61 | 12.84 | 258,782 | +0.07(+0.54%) |
Mar 07, 2017 | 12.82 | 12.82 | 12.77 | 12.77 | 21,499 | -0.32(-2.45%) |
Mar 06, 2017 | 13.31 | 13.31 | 13.09 | 13.09 | 18,537 | -0.25(-1.87%) |
Mar 02, 2017 | 13.34 | 73 | -0.05(-0.37%) | |||
Mar 01, 2017 | 13.16 | 13.39 | 13.13 | 13.39 | 9,923 | +0.23(+1.75%) |
Feb 28, 2017 | 13.17 | 13.17 | 13.15 | 13.16 | 16,588 | +0.04(+0.34%) |
Feb 27, 2017 | 13.29 | 13.29 | 13.12 | 13.12 | 2,907 | -0.41(-3.07%) |
Feb 24, 2017 | 13.50 | 13.55 | 13.50 | 13.53 | 3,486 | -0.20(-1.46%) |
Feb 23, 2017 | 13.78 | 13.78 | 13.65 | 13.73 | 2,541 | -0.35(-2.49%) |
Feb 22, 2017 | 14.15 | 14.15 | 13.97 | 14.08 | 4,299 | -0.04(-0.28%) |
Feb 21, 2017 | 13.86 | 14.12 | 13.86 | 14.12 | 15,537 | +0.35(+2.54%) |
Feb 17, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.14(-1.01%) | |
Feb 16, 2017 | 13.78 | 13.93 | 13.72 | 13.91 | 89,377 | -0.08(-0.57%) |
Feb 15, 2017 | 13.99 | 14.00 | 13.99 | 13.99 | 1,208 | +0.10(+0.72%) |
Feb 14, 2017 | 13.83 | 13.89 | 13.83 | 13.89 | 1,200 | +0.26(+1.91%) |
Feb 13, 2017 | 13.67 | 13.67 | 13.54 | 13.63 | 1,265 | -0.23(-1.68%) |
Feb 10, 2017 | 13.88 | 13.88 | 13.75 | 13.86 | 1,333 | -0.18(-1.27%) |
Feb 09, 2017 | 14.19 | 14.19 | 14.04 | 14.04 | 617 | -0.04(-0.28%) |
Feb 08, 2017 | 13.97 | 14.08 | 13.97 | 14.08 | 2,671 | +0.11(+0.77%) |
Feb 07, 2017 | 14.06 | 14.06 | 13.97 | 13.97 | 1,383 | -0.13(-0.90%) |
Feb 06, 2017 | 14.25 | 14.29 | 14.09 | 14.10 | 22,166 | -0.10(-0.71%) |
Feb 03, 2017 | 13.95 | 14.20 | 13.80 | 14.20 | 84,044 | +0.41(+2.98%) |
Feb 02, 2017 | 14.15 | 14.17 | 13.79 | 13.79 | 14,334 | -0.19(-1.33%) |