Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.88 | 11.89 | 11.61 | 11.62 | 471,226 | -0.25(-2.14%) |
Apr 27, 2017 | 11.82 | 11.91 | 11.73 | 11.88 | 539,995 | +0.02(+0.15%) |
Apr 26, 2017 | 11.71 | 11.95 | 11.70 | 11.86 | 654,830 | +0.14(+1.24%) |
Apr 25, 2017 | 11.64 | 11.79 | 11.62 | 11.71 | 844,934 | +0.13(+1.10%) |
Apr 24, 2017 | 11.59 | 11.60 | 11.44 | 11.59 | 387,330 | +0.07(+0.63%) |
Apr 21, 2017 | 11.42 | 11.55 | 11.39 | 11.51 | 372,689 | +0.11(+0.95%) |
Apr 20, 2017 | 11.39 | 11.55 | 11.37 | 11.41 | 469,530 | +0.04(+0.32%) |
Apr 19, 2017 | 11.50 | 11.51 | 11.32 | 11.37 | 377,051 | -0.07(-0.63%) |
Apr 18, 2017 | 11.42 | 11.51 | 11.35 | 11.44 | 314,259 | +0.00(+0.00%) |
Apr 17, 2017 | 11.28 | 11.46 | 11.28 | 11.44 | 330,450 | +0.18(+1.61%) |
Apr 13, 2017 | 11.28 | 11.36 | 11.24 | 11.26 | 243,648 | -0.02(-0.16%) |
Apr 12, 2017 | 11.41 | 11.42 | 11.26 | 11.28 | 326,636 | -0.14(-1.27%) |
Apr 11, 2017 | 11.21 | 11.49 | 11.21 | 11.42 | 625,113 | +0.20(+1.78%) |
Apr 10, 2017 | 11.15 | 11.30 | 11.15 | 11.22 | 1,066,442 | +0.07(+0.65%) |
Apr 07, 2017 | 11.17 | 11.24 | 11.10 | 11.15 | 335,815 | -0.04(-0.32%) |
Apr 06, 2017 | 10.99 | 11.19 | 10.97 | 11.19 | 526,716 | +0.18(+1.65%) |
Apr 05, 2017 | 11.21 | 11.26 | 10.99 | 11.01 | 454,048 | -0.20(-1.78%) |
Apr 04, 2017 | 11.13 | 11.22 | 11.11 | 11.21 | 372,367 | +0.05(+0.49%) |
Apr 03, 2017 | 11.21 | 11.22 | 11.08 | 11.15 | 322,934 | -0.04(-0.32%) |
Mar 31, 2017 | 11.21 | 11.30 | 11.16 | 11.19 | 414,886 | -0.04(-0.32%) |
Mar 30, 2017 | 11.28 | 11.30 | 11.15 | 11.22 | 422,197 | -0.02(-0.16%) |
Mar 29, 2017 | 11.06 | 11.29 | 11.02 | 11.24 | 565,076 | +0.18(+1.64%) |
Mar 28, 2017 | 11.03 | 11.10 | 11.01 | 11.06 | 565,279 | -0.02(-0.16%) |
Mar 27, 2017 | 11.06 | 11.10 | 10.97 | 11.08 | 517,644 | -0.02(-0.16%) |
Mar 24, 2017 | 11.26 | 11.30 | 11.08 | 11.10 | 897,775 | -0.20(-1.77%) |
Mar 23, 2017 | 11.44 | 11.50 | 11.24 | 11.30 | 902,152 | -0.20(-1.74%) |
Mar 22, 2017 | 11.34 | 11.51 | 11.22 | 11.50 | 1,118,038 | +0.19(+1.71%) |
Mar 21, 2017 | 11.43 | 11.50 | 11.26 | 11.30 | 908,157 | -0.11(-0.92%) |
Mar 20, 2017 | 11.20 | 11.48 | 11.07 | 11.41 | 964,278 | +0.21(+1.88%) |
Mar 17, 2017 | 10.86 | 11.20 | 10.81 | 11.20 | 1,939,099 | -0.12(-1.09%) |
Mar 16, 2017 | 11.32 | 11.36 | 11.22 | 11.32 | 600,510 | +0.00(+0.00%) |
Mar 15, 2017 | 11.02 | 11.35 | 11.02 | 11.32 | 636,823 | +0.32(+2.88%) |
Mar 14, 2017 | 11.06 | 11.13 | 10.99 | 11.00 | 379,553 | -0.05(-0.48%) |
Mar 13, 2017 | 10.99 | 11.14 | 10.99 | 11.06 | 421,337 | +0.07(+0.64%) |
Mar 10, 2017 | 10.81 | 11.02 | 10.81 | 10.99 | 429,657 | +0.21(+1.96%) |
Mar 09, 2017 | 10.83 | 11.00 | 10.74 | 10.78 | 453,705 | -0.02(-0.16%) |
Mar 08, 2017 | 11.09 | 11.15 | 10.78 | 10.79 | 817,854 | -0.30(-2.69%) |
Mar 07, 2017 | 11.16 | 11.23 | 11.07 | 11.09 | 339,744 | -0.11(-0.94%) |
Mar 06, 2017 | 11.23 | 11.25 | 11.09 | 11.20 | 451,190 | -0.14(-1.24%) |
Mar 03, 2017 | 11.32 | 11.34 | 11.14 | 11.34 | 658,206 | +0.00(+0.00%) |
Mar 02, 2017 | 11.25 | 11.36 | 11.20 | 11.34 | 527,568 | +0.09(+0.78%) |
Mar 01, 2017 | 11.20 | 11.43 | 11.15 | 11.25 | 790,258 | +0.12(+1.11%) |
Feb 28, 2017 | 11.18 | 11.27 | 11.07 | 11.13 | 1,271,446 | -0.07(-0.63%) |
Feb 27, 2017 | 11.34 | 11.39 | 11.18 | 11.20 | 907,482 | -0.12(-1.09%) |
Feb 24, 2017 | 11.22 | 11.39 | 11.19 | 11.32 | 578,493 | -0.04(-0.31%) |
Feb 23, 2017 | 10.95 | 11.41 | 10.92 | 11.36 | 1,110,234 | +0.28(+2.54%) |
Feb 22, 2017 | 11.13 | 11.16 | 10.64 | 11.07 | 2,996,991 | -0.44(-3.82%) |
Feb 21, 2017 | 11.46 | 11.55 | 11.39 | 11.51 | 825,060 | +0.05(+0.46%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | -0.25(-2.10%) | |
Feb 16, 2017 | 11.72 | 11.83 | 11.62 | 11.71 | 408,779 | -0.02(-0.15%) |
Feb 15, 2017 | 11.57 | 11.72 | 11.46 | 11.72 | 522,264 | +0.16(+1.37%) |
Feb 14, 2017 | 11.69 | 11.71 | 11.49 | 11.57 | 401,921 | -0.14(-1.20%) |
Feb 13, 2017 | 11.67 | 11.85 | 11.65 | 11.71 | 557,182 | +0.09(+0.76%) |
Feb 10, 2017 | 11.60 | 11.69 | 11.53 | 11.62 | 302,782 | +0.04(+0.30%) |
Feb 09, 2017 | 11.64 | 11.65 | 11.44 | 11.58 | 374,674 | +0.09(+0.76%) |
Feb 08, 2017 | 11.50 | 11.55 | 11.41 | 11.50 | 338,375 | +0.00(+0.00%) |
Feb 07, 2017 | 11.53 | 11.55 | 11.39 | 11.50 | 373,345 | +0.05(+0.46%) |
Feb 06, 2017 | 11.36 | 11.48 | 11.34 | 11.44 | 333,536 | +0.05(+0.46%) |
Feb 03, 2017 | 11.39 | 11.43 | 11.25 | 11.39 | 400,480 | +0.04(+0.31%) |
Feb 02, 2017 | 11.39 | 11.39 | 11.16 | 11.36 | 378,281 | +0.04(+0.31%) |