Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.12 | 11.21 | 10.82 | 10.91 | 468,067 | -0.14(-1.31%) |
Apr 27, 2017 | 11.32 | 11.38 | 11.03 | 11.05 | 500,058 | -0.32(-2.82%) |
Apr 26, 2017 | 11.43 | 11.51 | 11.29 | 11.38 | 1,001,978 | -0.15(-1.27%) |
Apr 25, 2017 | 10.97 | 11.52 | 10.97 | 11.52 | 813,573 | +0.58(+5.33%) |
Apr 24, 2017 | 10.70 | 11.03 | 10.70 | 10.94 | 452,997 | +0.26(+2.46%) |
Apr 21, 2017 | 10.79 | 10.82 | 10.68 | 10.68 | 518,451 | -0.06(-0.54%) |
Apr 20, 2017 | 10.85 | 10.97 | 10.70 | 10.73 | 638,499 | -0.09(-0.81%) |
Apr 19, 2017 | 11.05 | 11.14 | 10.79 | 10.82 | 770,278 | -0.23(-2.11%) |
Apr 18, 2017 | 11.00 | 11.20 | 10.97 | 11.05 | 353,106 | -0.03(-0.26%) |
Apr 17, 2017 | 11.23 | 11.32 | 10.97 | 11.08 | 458,096 | -0.18(-1.55%) |
Apr 13, 2017 | 11.43 | 11.50 | 11.17 | 11.26 | 472,471 | -0.20(-1.78%) |
Apr 12, 2017 | 11.38 | 11.52 | 11.36 | 11.46 | 589,396 | +0.09(+0.77%) |
Apr 11, 2017 | 11.52 | 11.58 | 11.35 | 11.38 | 284,105 | -0.12(-1.02%) |
Apr 10, 2017 | 11.40 | 11.67 | 11.38 | 11.49 | 578,158 | +0.18(+1.55%) |
Apr 07, 2017 | 11.52 | 11.52 | 11.29 | 11.32 | 344,838 | -0.18(-1.52%) |
Apr 06, 2017 | 11.29 | 11.49 | 11.10 | 11.49 | 683,254 | +0.20(+1.81%) |
Apr 05, 2017 | 11.35 | 11.67 | 11.23 | 11.29 | 838,415 | +0.06(+0.52%) |
Apr 04, 2017 | 11.29 | 11.32 | 11.11 | 11.23 | 809,386 | -0.09(-0.77%) |
Apr 03, 2017 | 11.35 | 11.38 | 11.05 | 11.32 | 522,601 | +0.00(+0.00%) |
Mar 31, 2017 | 11.14 | 11.40 | 11.05 | 11.32 | 675,830 | +0.12(+1.04%) |
Mar 30, 2017 | 11.46 | 11.55 | 11.03 | 11.20 | 1,063,486 | -0.20(-1.79%) |
Mar 29, 2017 | 10.88 | 11.49 | 10.82 | 11.40 | 828,735 | +0.55(+5.11%) |
Mar 28, 2017 | 10.82 | 11.11 | 10.65 | 10.85 | 998,206 | +0.03(+0.27%) |
Mar 27, 2017 | 10.62 | 10.85 | 10.50 | 10.82 | 618,655 | +0.12(+1.09%) |
Mar 24, 2017 | 10.76 | 10.87 | 10.68 | 10.70 | 710,352 | -0.03(-0.27%) |
Mar 23, 2017 | 10.73 | 11.03 | 10.65 | 10.73 | 757,837 | +0.00(+0.00%) |
Mar 22, 2017 | 10.91 | 11.00 | 10.65 | 10.73 | 1,170,468 | -0.20(-1.87%) |
Mar 21, 2017 | 11.29 | 11.32 | 10.91 | 10.94 | 366,981 | -0.35(-3.10%) |
Mar 20, 2017 | 11.20 | 11.33 | 11.11 | 11.29 | 554,944 | +0.06(+0.52%) |
Mar 17, 2017 | 11.11 | 11.32 | 11.05 | 11.23 | 1,185,034 | +0.09(+0.79%) |
Mar 16, 2017 | 11.17 | 11.38 | 11.11 | 11.14 | 635,439 | -0.03(-0.26%) |
Mar 15, 2017 | 11.14 | 11.32 | 11.05 | 11.17 | 762,520 | +0.15(+1.32%) |
Mar 14, 2017 | 11.05 | 11.08 | 10.88 | 11.03 | 571,212 | -0.17(-1.56%) |
Mar 13, 2017 | 11.32 | 11.36 | 11.11 | 11.20 | 545,705 | -0.06(-0.52%) |
Mar 10, 2017 | 11.43 | 11.49 | 11.23 | 11.26 | 899,937 | -0.12(-1.03%) |
Mar 09, 2017 | 11.43 | 11.64 | 10.94 | 11.38 | 2,099,326 | -0.20(-1.76%) |
Mar 08, 2017 | 11.61 | 11.93 | 11.49 | 11.58 | 1,054,690 | -0.15(-1.24%) |
Mar 07, 2017 | 11.61 | 11.93 | 11.52 | 11.73 | 827,635 | +0.09(+0.75%) |
Mar 06, 2017 | 11.52 | 11.64 | 11.40 | 11.64 | 613,436 | +0.09(+0.76%) |
Mar 03, 2017 | 11.52 | 11.64 | 11.49 | 11.55 | 712,027 | +0.00(+0.00%) |
Mar 02, 2017 | 11.26 | 11.61 | 11.20 | 11.55 | 588,996 | +0.18(+1.54%) |
Mar 01, 2017 | 11.35 | 11.55 | 11.32 | 11.38 | 603,409 | +0.18(+1.56%) |
Feb 28, 2017 | 11.14 | 11.29 | 11.11 | 11.20 | 794,318 | -0.03(-0.26%) |
Feb 27, 2017 | 11.11 | 11.35 | 10.97 | 11.23 | 920,010 | +0.12(+1.05%) |
Feb 24, 2017 | 11.05 | 11.17 | 11.03 | 11.11 | 1,044,268 | +0.00(+0.00%) |
Feb 23, 2017 | 11.05 | 11.38 | 10.81 | 11.11 | 743,076 | +0.20(+1.87%) |
Feb 22, 2017 | 11.11 | 11.17 | 10.82 | 10.91 | 1,350,382 | -0.23(-2.09%) |
Feb 21, 2017 | 11.23 | 11.32 | 11.05 | 11.14 | 1,098,872 | +0.06(+0.53%) |
Feb 17, 2017 | 11.08 | 11.08 | 11.08 | 0 | -0.09(-0.78%) | |
Feb 16, 2017 | 11.23 | 11.32 | 11.03 | 11.17 | 990,601 | +0.00(+0.00%) |
Feb 15, 2017 | 11.05 | 11.40 | 10.73 | 11.17 | 935,004 | -0.09(-0.78%) |
Feb 14, 2017 | 11.32 | 11.46 | 11.03 | 11.26 | 556,664 | +0.12(+1.05%) |
Feb 13, 2017 | 11.03 | 11.20 | 10.97 | 11.14 | 664,760 | +0.12(+1.06%) |
Feb 10, 2017 | 11.20 | 11.23 | 10.91 | 11.03 | 590,388 | -0.03(-0.26%) |
Feb 09, 2017 | 11.05 | 11.21 | 10.97 | 11.05 | 403,369 | +0.03(+0.26%) |
Feb 08, 2017 | 10.88 | 11.03 | 10.65 | 11.03 | 990,258 | +0.09(+0.80%) |
Feb 07, 2017 | 11.08 | 11.08 | 10.76 | 10.94 | 764,364 | -0.15(-1.32%) |
Feb 06, 2017 | 11.58 | 11.61 | 11.05 | 11.08 | 862,542 | -0.53(-4.52%) |
Feb 03, 2017 | 11.00 | 11.64 | 10.88 | 11.61 | 1,408,301 | +0.64(+5.85%) |
Feb 02, 2017 | 10.59 | 11.03 | 10.44 | 10.97 | 693,913 | +0.41(+3.87%) |