Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.77 | 10.88 | 10.72 | 10.87 | 713,960 | +0.07(+0.65%) |
Apr 27, 2017 | 10.80 | 10.84 | 10.69 | 10.80 | 595,930 | -0.10(-0.92%) |
Apr 26, 2017 | 10.74 | 10.95 | 10.66 | 10.90 | 684,584 | +0.13(+1.21%) |
Apr 25, 2017 | 10.82 | 10.91 | 10.70 | 10.77 | 1,158,479 | -0.32(-2.89%) |
Apr 24, 2017 | 10.90 | 11.11 | 10.88 | 11.09 | 694,856 | -0.24(-2.12%) |
Apr 21, 2017 | 11.28 | 11.40 | 11.19 | 11.33 | 661,162 | +0.08(+0.71%) |
Apr 20, 2017 | 11.19 | 11.29 | 11.12 | 11.25 | 428,692 | +0.07(+0.63%) |
Apr 19, 2017 | 11.33 | 11.33 | 11.06 | 11.18 | 970,549 | -0.30(-2.61%) |
Apr 18, 2017 | 11.37 | 11.53 | 11.18 | 11.48 | 953,444 | +0.18(+1.59%) |
Apr 17, 2017 | 11.41 | 11.55 | 11.24 | 11.30 | 797,576 | -0.13(-1.14%) |
Apr 13, 2017 | 11.41 | 11.43 | 11.26 | 11.43 | 716,056 | +0.19(+1.69%) |
Apr 12, 2017 | 11.09 | 11.30 | 11.02 | 11.24 | 731,704 | +0.18(+1.63%) |
Apr 11, 2017 | 10.80 | 11.09 | 10.79 | 11.06 | 1,047,395 | +0.51(+4.83%) |
Apr 10, 2017 | 10.45 | 10.62 | 10.40 | 10.55 | 337,007 | -0.02(-0.19%) |
Apr 07, 2017 | 10.80 | 10.90 | 10.48 | 10.57 | 767,298 | +0.07(+0.67%) |
Apr 06, 2017 | 10.50 | 10.55 | 10.45 | 10.50 | 286,343 | -0.10(-0.94%) |
Apr 05, 2017 | 10.35 | 10.61 | 10.29 | 10.60 | 694,722 | -0.02(-0.19%) |
Apr 04, 2017 | 10.61 | 10.65 | 10.56 | 10.62 | 436,835 | +0.07(+0.66%) |
Apr 03, 2017 | 10.36 | 10.55 | 10.36 | 10.55 | 455,905 | +0.17(+1.64%) |
Mar 31, 2017 | 10.37 | 10.47 | 10.33 | 10.38 | 338,007 | +0.05(+0.48%) |
Mar 30, 2017 | 10.40 | 10.49 | 10.29 | 10.33 | 344,039 | -0.22(-2.09%) |
Mar 29, 2017 | 10.53 | 10.60 | 10.49 | 10.55 | 442,560 | +0.06(+0.57%) |
Mar 28, 2017 | 10.68 | 10.70 | 10.42 | 10.49 | 509,178 | -0.13(-1.22%) |
Mar 27, 2017 | 10.73 | 10.77 | 10.55 | 10.62 | 698,220 | +0.18(+1.72%) |
Mar 24, 2017 | 10.35 | 10.53 | 10.32 | 10.44 | 547,360 | +0.06(+0.58%) |
Mar 23, 2017 | 10.51 | 10.55 | 10.30 | 10.38 | 581,123 | -0.06(-0.57%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.41 | 10.44 | 447,144 | +0.10(+0.97%) |
Mar 21, 2017 | 10.15 | 10.44 | 10.15 | 10.34 | 606,713 | +0.22(+2.17%) |
Mar 20, 2017 | 10.04 | 10.12 | 10.02 | 10.12 | 329,020 | +0.17(+1.71%) |
Mar 17, 2017 | 9.970 | 10.03 | 9.950 | 9.950 | 267,265 | +0.04(+0.40%) |
Mar 16, 2017 | 10.04 | 10.04 | 9.900 | 9.910 | 636,760 | +0.14(+1.43%) |
Mar 15, 2017 | 9.300 | 9.790 | 9.220 | 9.770 | 807,140 | +0.49(+5.28%) |
Mar 14, 2017 | 9.370 | 9.490 | 9.240 | 9.280 | 614,235 | -0.13(-1.38%) |
Mar 13, 2017 | 9.395 | 9.450 | 9.360 | 9.410 | 448,663 | +0.02(+0.21%) |
Mar 10, 2017 | 9.330 | 9.410 | 9.274 | 9.390 | 357,081 | +0.05(+0.54%) |
Mar 09, 2017 | 9.440 | 9.490 | 9.335 | 9.340 | 399,715 | -0.17(-1.79%) |
Mar 08, 2017 | 9.470 | 9.580 | 9.460 | 9.510 | 479,762 | -0.16(-1.65%) |
Mar 07, 2017 | 9.770 | 9.800 | 9.650 | 9.670 | 612,728 | -0.27(-2.72%) |
Mar 06, 2017 | 10.09 | 10.09 | 9.900 | 9.940 | 627,371 | -0.19(-1.88%) |
Mar 03, 2017 | 10.00 | 10.18 | 9.860 | 10.13 | 1,005,051 | -0.01(-0.10%) |
Mar 02, 2017 | 10.21 | 10.36 | 10.06 | 10.14 | 767,616 | -0.41(-3.89%) |
Mar 01, 2017 | 10.26 | 10.56 | 10.25 | 10.55 | 766,644 | -0.04(-0.38%) |
Feb 28, 2017 | 10.74 | 10.76 | 10.48 | 10.59 | 477,826 | +0.01(+0.09%) |
Feb 27, 2017 | 10.75 | 10.91 | 10.57 | 10.58 | 761,461 | -0.16(-1.49%) |
Feb 24, 2017 | 10.75 | 10.78 | 10.62 | 10.74 | 568,870 | +0.21(+1.95%) |
Feb 23, 2017 | 10.49 | 10.58 | 10.46 | 10.54 | 437,416 | +0.29(+2.78%) |
Feb 22, 2017 | 10.24 | 10.29 | 10.09 | 10.25 | 492,541 | +0.03(+0.29%) |
Feb 21, 2017 | 10.03 | 10.29 | 9.970 | 10.22 | 320,086 | +0.01(+0.05%) |
Feb 17, 2017 | 10.21 | 10.21 | 10.21 | 0 | -0.11(-1.02%) | |
Feb 16, 2017 | 10.28 | 10.38 | 10.26 | 10.32 | 423,759 | +0.16(+1.57%) |
Feb 15, 2017 | 9.870 | 10.16 | 9.832 | 10.16 | 504,513 | +0.13(+1.30%) |
Feb 14, 2017 | 10.18 | 10.18 | 9.850 | 10.03 | 509,506 | +0.04(+0.40%) |
Feb 13, 2017 | 9.980 | 10.02 | 9.820 | 9.990 | 444,007 | -0.20(-1.96%) |
Feb 10, 2017 | 9.970 | 10.27 | 9.960 | 10.19 | 510,191 | +0.06(+0.59%) |
Feb 09, 2017 | 10.40 | 10.45 | 10.10 | 10.13 | 716,228 | -0.23(-2.22%) |
Feb 08, 2017 | 10.34 | 10.46 | 10.27 | 10.36 | 531,813 | +0.18(+1.77%) |
Feb 07, 2017 | 10.16 | 10.23 | 10.10 | 10.18 | 651,852 | -0.05(-0.49%) |
Feb 06, 2017 | 10.07 | 10.24 | 9.990 | 10.23 | 838,309 | +0.40(+4.07%) |
Feb 03, 2017 | 9.740 | 9.890 | 9.730 | 9.830 | 407,731 | +0.07(+0.72%) |
Feb 02, 2017 | 9.870 | 9.950 | 9.710 | 9.760 | 674,482 | +0.15(+1.56%) |