Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.08 | 11.23 | 11.00 | 11.04 | 779,693 | -0.11(-1.02%) |
Apr 27, 2017 | 11.19 | 11.27 | 10.85 | 11.15 | 6,071,401 | -0.95(-7.84%) |
Apr 26, 2017 | 11.80 | 12.18 | 11.68 | 12.10 | 581,693 | +0.27(+2.24%) |
Apr 25, 2017 | 12.02 | 12.10 | 11.80 | 11.84 | 370,455 | -0.04(-0.32%) |
Apr 24, 2017 | 11.91 | 11.99 | 11.76 | 11.87 | 374,453 | +0.30(+2.62%) |
Apr 21, 2017 | 11.53 | 11.63 | 11.42 | 11.57 | 291,399 | -0.04(-0.33%) |
Apr 20, 2017 | 11.38 | 11.63 | 11.23 | 11.61 | 252,345 | +0.30(+2.68%) |
Apr 19, 2017 | 11.27 | 11.38 | 11.23 | 11.30 | 345,340 | +0.11(+1.02%) |
Apr 18, 2017 | 11.27 | 11.49 | 11.04 | 11.19 | 289,409 | -0.11(-1.01%) |
Apr 17, 2017 | 11.08 | 11.30 | 11.00 | 11.30 | 210,268 | +0.27(+2.41%) |
Apr 13, 2017 | 11.23 | 11.46 | 11.00 | 11.04 | 382,673 | -0.27(-2.35%) |
Apr 12, 2017 | 11.53 | 11.57 | 11.27 | 11.30 | 349,597 | -0.23(-1.97%) |
Apr 11, 2017 | 11.30 | 11.61 | 11.29 | 11.53 | 316,920 | +0.11(+1.00%) |
Apr 10, 2017 | 11.61 | 11.29 | 11.42 | 364,126 | +0.00(+0.00%) | |
Apr 07, 2017 | 11.46 | 11.53 | 11.30 | 11.42 | 409,495 | -0.15(-1.31%) |
Apr 06, 2017 | 11.42 | 11.61 | 11.30 | 11.57 | 311,881 | +0.15(+1.33%) |
Apr 05, 2017 | 11.61 | 11.76 | 11.34 | 11.42 | 437,909 | -0.19(-1.63%) |
Apr 04, 2017 | 11.57 | 11.76 | 11.42 | 11.61 | 407,827 | +0.04(+0.33%) |
Apr 03, 2017 | 11.87 | 11.91 | 11.19 | 11.57 | 440,521 | -0.30(-2.56%) |
Mar 31, 2017 | 11.84 | 11.91 | 11.68 | 11.87 | 540,473 | +0.00(+0.00%) |
Mar 30, 2017 | 11.46 | 11.89 | 11.46 | 11.87 | 616,868 | +0.42(+3.64%) |
Mar 29, 2017 | 11.42 | 11.53 | 11.34 | 11.46 | 343,748 | -0.04(-0.33%) |
Mar 28, 2017 | 11.38 | 11.53 | 11.30 | 11.49 | 521,641 | +0.00(+0.00%) |
Mar 27, 2017 | 11.11 | 11.53 | 10.66 | 11.49 | 557,433 | +0.08(+0.66%) |
Mar 24, 2017 | 11.23 | 11.49 | 11.23 | 11.42 | 482,559 | +0.19(+1.69%) |
Mar 23, 2017 | 10.96 | 11.34 | 10.96 | 11.23 | 471,584 | +0.23(+2.07%) |
Mar 22, 2017 | 11.11 | 11.23 | 10.85 | 11.00 | 473,648 | -0.15(-1.36%) |
Mar 21, 2017 | 11.91 | 11.95 | 11.15 | 11.15 | 477,686 | -0.72(-6.07%) |
Mar 20, 2017 | 11.95 | 11.99 | 11.76 | 11.87 | 297,628 | -0.11(-0.95%) |
Mar 17, 2017 | 11.76 | 12.02 | 11.57 | 11.99 | 1,012,138 | +0.15(+1.28%) |
Mar 16, 2017 | 11.72 | 11.87 | 11.72 | 11.84 | 265,834 | +0.19(+1.63%) |
Mar 15, 2017 | 11.72 | 11.91 | 11.61 | 11.65 | 346,094 | -0.08(-0.65%) |
Mar 14, 2017 | 11.65 | 11.80 | 11.57 | 11.72 | 153,605 | +0.04(+0.33%) |
Mar 13, 2017 | 11.61 | 11.87 | 11.61 | 11.68 | 133,663 | +0.00(+0.00%) |
Mar 10, 2017 | 11.87 | 11.87 | 11.57 | 11.68 | 198,649 | -0.04(-0.32%) |
Mar 09, 2017 | 11.76 | 11.95 | 11.72 | 11.72 | 235,603 | +0.00(+0.00%) |
Mar 08, 2017 | 11.95 | 12.02 | 11.72 | 11.72 | 258,334 | -0.15(-1.28%) |
Mar 07, 2017 | 11.91 | 12.06 | 11.87 | 11.87 | 249,213 | -0.04(-0.32%) |
Mar 06, 2017 | 11.95 | 11.99 | 11.82 | 11.91 | 149,710 | -0.08(-0.63%) |
Mar 03, 2017 | 11.95 | 12.06 | 11.87 | 11.99 | 226,138 | +0.11(+0.96%) |
Mar 02, 2017 | 12.21 | 12.25 | 11.84 | 11.87 | 508,172 | -0.38(-3.10%) |
Mar 01, 2017 | 12.29 | 12.40 | 12.21 | 12.25 | 568,807 | +0.23(+1.89%) |
Feb 28, 2017 | 12.25 | 12.25 | 11.99 | 12.02 | 245,130 | -0.27(-2.16%) |
Feb 27, 2017 | 12.33 | 12.33 | 12.06 | 12.29 | 322,318 | -0.04(-0.31%) |
Feb 24, 2017 | 12.18 | 12.37 | 12.10 | 12.33 | 415,588 | +0.08(+0.62%) |
Feb 23, 2017 | 12.21 | 12.29 | 12.06 | 12.25 | 212,990 | +0.04(+0.31%) |
Feb 22, 2017 | 12.06 | 12.27 | 12.02 | 12.21 | 125,542 | +0.08(+0.63%) |
Feb 21, 2017 | 12.21 | 12.25 | 12.08 | 12.14 | 142,547 | -0.04(-0.31%) |
Feb 17, 2017 | 12.18 | 12.18 | 12.18 | 0 | +0.08(+0.63%) | |
Feb 16, 2017 | 12.10 | 12.14 | 11.95 | 12.10 | 165,819 | +0.04(+0.31%) |
Feb 15, 2017 | 12.14 | 12.21 | 12.02 | 12.06 | 222,971 | -0.08(-0.62%) |
Feb 14, 2017 | 11.99 | 12.25 | 11.91 | 12.14 | 475,080 | +0.08(+0.63%) |
Feb 13, 2017 | 11.80 | 12.06 | 11.61 | 12.06 | 478,441 | +0.30(+2.58%) |
Feb 10, 2017 | 11.68 | 11.80 | 11.61 | 11.76 | 196,725 | +0.08(+0.65%) |
Feb 09, 2017 | 11.49 | 11.78 | 11.49 | 11.68 | 207,906 | +0.15(+1.32%) |
Feb 08, 2017 | 11.57 | 11.57 | 11.34 | 11.53 | 222,176 | -0.12(-1.04%) |
Feb 07, 2017 | 11.77 | 11.80 | 11.50 | 11.65 | 295,231 | -0.08(-0.64%) |
Feb 06, 2017 | 11.84 | 11.88 | 11.69 | 11.73 | 230,459 | -0.23(-1.89%) |
Feb 03, 2017 | 11.80 | 11.95 | 11.75 | 11.95 | 236,841 | +0.26(+2.26%) |
Feb 02, 2017 | 11.77 | 11.84 | 11.50 | 11.69 | 249,177 | -0.15(-1.27%) |