Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.75 | 10.85 | 10.75 | 10.79 | 432,014 | -0.06(-0.51%) |
Apr 27, 2017 | 10.87 | 10.89 | 10.76 | 10.84 | 391,759 | -0.03(-0.29%) |
Apr 26, 2017 | 10.92 | 11.02 | 10.85 | 10.87 | 157,397 | -0.06(-0.51%) |
Apr 25, 2017 | 10.94 | 10.95 | 10.86 | 10.93 | 512,245 | -0.02(-0.22%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.91 | 10.95 | 151,664 | +0.05(+0.43%) |
Apr 21, 2017 | 10.93 | 10.93 | 10.87 | 10.91 | 346,355 | -0.05(-0.43%) |
Apr 20, 2017 | 10.98 | 10.99 | 10.91 | 10.95 | 73,661 | +0.06(+0.51%) |
Apr 19, 2017 | 11.01 | 11.01 | 10.86 | 10.90 | 162,334 | -0.10(-0.93%) |
Apr 18, 2017 | 11.13 | 11.13 | 10.81 | 11.00 | 221,190 | -0.17(-1.56%) |
Apr 17, 2017 | 11.13 | 11.19 | 11.06 | 11.17 | 238,513 | +0.06(+0.50%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.10 | 11.12 | 285,325 | -0.21(-1.88%) |
Apr 12, 2017 | 11.46 | 11.46 | 11.28 | 11.33 | 324,142 | -0.19(-1.65%) |
Apr 11, 2017 | 11.59 | 11.60 | 11.45 | 11.52 | 462,623 | -0.05(-0.41%) |
Apr 10, 2017 | 11.56 | 11.58 | 11.51 | 11.57 | 444,555 | +0.04(+0.34%) |
Apr 07, 2017 | 11.44 | 11.56 | 11.44 | 11.53 | 180,932 | +0.02(+0.21%) |
Apr 06, 2017 | 11.43 | 11.52 | 11.43 | 11.51 | 156,971 | +0.10(+0.90%) |
Apr 05, 2017 | 11.59 | 11.59 | 11.39 | 11.40 | 309,467 | -0.08(-0.69%) |
Apr 04, 2017 | 11.30 | 11.49 | 11.30 | 11.48 | 264,312 | +0.39(+3.49%) |
Apr 03, 2017 | 11.13 | 11.17 | 11.03 | 11.10 | 206,225 | +0.17(+1.59%) |
Mar 31, 2017 | 10.95 | 10.96 | 10.58 | 10.92 | 434,859 | -0.09(-0.86%) |
Mar 30, 2017 | 11.11 | 11.12 | 11.01 | 11.02 | 223,899 | -0.06(-0.50%) |
Mar 29, 2017 | 11.02 | 11.10 | 10.97 | 11.07 | 467,629 | +0.15(+1.37%) |
Mar 28, 2017 | 10.91 | 10.98 | 10.90 | 10.92 | 172,053 | +0.07(+0.66%) |
Mar 27, 2017 | 10.77 | 10.86 | 10.66 | 10.85 | 130,028 | -0.06(-0.51%) |
Mar 24, 2017 | 10.87 | 10.95 | 10.87 | 10.91 | 153,773 | -0.01(-0.07%) |
Mar 23, 2017 | 10.83 | 10.94 | 10.83 | 10.91 | 74,831 | +0.05(+0.44%) |
Mar 22, 2017 | 10.75 | 10.87 | 10.75 | 10.87 | 903,312 | +0.06(+0.58%) |
Mar 21, 2017 | 11.02 | 11.05 | 10.77 | 10.80 | 243,551 | -0.15(-1.40%) |
Mar 20, 2017 | 10.95 | 10.96 | 10.84 | 10.96 | 200,413 | +0.15(+1.42%) |
Mar 17, 2017 | 10.76 | 10.83 | 10.73 | 10.80 | 162,983 | +0.08(+0.74%) |
Mar 16, 2017 | 10.69 | 10.76 | 10.67 | 10.72 | 153,106 | +0.14(+1.34%) |
Mar 15, 2017 | 10.30 | 10.61 | 10.30 | 10.58 | 33,388 | +0.24(+2.29%) |
Mar 14, 2017 | 10.32 | 10.36 | 10.32 | 10.35 | 96,703 | +0.02(+0.23%) |
Mar 13, 2017 | 10.26 | 10.35 | 10.26 | 10.32 | 52,343 | +0.09(+0.85%) |
Mar 10, 2017 | 10.23 | 10.26 | 10.16 | 10.24 | 311,108 | +0.00(+0.00%) |
Mar 09, 2017 | 10.27 | 10.27 | 10.19 | 10.24 | 109,331 | -0.14(-1.37%) |
Mar 08, 2017 | 10.49 | 10.49 | 10.36 | 10.38 | 35,568 | -0.06(-0.61%) |
Mar 07, 2017 | 10.40 | 10.47 | 10.40 | 10.44 | 44,347 | -0.07(-0.68%) |
Mar 06, 2017 | 10.54 | 10.54 | 10.44 | 10.51 | 179,152 | +0.02(+0.23%) |
Mar 03, 2017 | 10.50 | 10.51 | 10.44 | 10.49 | 92,019 | +0.00(+0.00%) |
Mar 02, 2017 | 10.59 | 10.62 | 10.47 | 10.49 | 157,729 | -0.10(-0.97%) |
Mar 01, 2017 | 10.46 | 10.61 | 10.46 | 10.59 | 274,323 | +0.17(+1.67%) |
Feb 28, 2017 | 10.46 | 10.47 | 10.40 | 10.42 | 162,446 | -0.04(-0.38%) |
Feb 27, 2017 | 10.46 | 10.50 | 10.43 | 10.46 | 56,901 | -0.03(-0.30%) |
Feb 24, 2017 | 10.57 | 10.57 | 10.48 | 10.49 | 67,609 | -0.24(-2.21%) |
Feb 23, 2017 | 10.80 | 10.82 | 10.69 | 10.72 | 166,883 | -0.03(-0.29%) |
Feb 22, 2017 | 10.76 | 10.76 | 10.71 | 10.76 | 113,611 | +0.03(+0.29%) |
Feb 21, 2017 | 10.62 | 10.73 | 10.62 | 10.72 | 302,965 | +0.23(+2.18%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.52%) | |
Feb 16, 2017 | 10.54 | 10.60 | 10.54 | 10.55 | 155,055 | +0.06(+0.53%) |
Feb 15, 2017 | 10.50 | 10.53 | 10.48 | 10.50 | 112,384 | +0.01(+0.08%) |
Feb 14, 2017 | 10.50 | 10.54 | 10.40 | 10.49 | 195,116 | -0.05(-0.46%) |
Feb 13, 2017 | 10.56 | 10.57 | 10.52 | 10.54 | 167,566 | +0.07(+0.69%) |
Feb 10, 2017 | 10.35 | 10.46 | 10.35 | 10.46 | 170,399 | +0.17(+1.69%) |
Feb 09, 2017 | 10.35 | 10.35 | 10.27 | 10.29 | 68,154 | -0.02(-0.15%) |
Feb 08, 2017 | 10.26 | 10.33 | 10.26 | 10.31 | 121,488 | +0.09(+0.85%) |
Feb 07, 2017 | 10.30 | 10.31 | 10.21 | 10.22 | 167,730 | -0.09(-0.84%) |
Feb 06, 2017 | 10.40 | 10.40 | 10.29 | 10.31 | 122,657 | -0.13(-1.21%) |
Feb 03, 2017 | 10.50 | 10.50 | 10.38 | 10.43 | 84,310 | -0.09(-0.83%) |
Feb 02, 2017 | 10.54 | 10.56 | 10.48 | 10.52 | 193,752 | +0.07(+0.68%) |