Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.86 | 10.89 | 10.67 | 10.69 | 124,418 | -0.19(-1.79%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.82 | 10.88 | 91,598 | -0.11(-0.96%) |
Apr 26, 2017 | 10.34 | 11.03 | 10.34 | 10.99 | 212,404 | +0.61(+5.87%) |
Apr 25, 2017 | 10.38 | 10.48 | 10.33 | 10.38 | 129,791 | +0.08(+0.77%) |
Apr 24, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 168,499 | +0.05(+0.52%) |
Apr 21, 2017 | 10.23 | 10.36 | 10.21 | 10.24 | 140,165 | +0.00(+0.00%) |
Apr 20, 2017 | 10.24 | 10.41 | 10.16 | 10.24 | 144,984 | +0.04(+0.35%) |
Apr 19, 2017 | 10.23 | 10.38 | 10.20 | 10.21 | 196,750 | +0.02(+0.17%) |
Apr 18, 2017 | 10.14 | 10.24 | 10.06 | 10.19 | 169,353 | -0.04(-0.43%) |
Apr 17, 2017 | 10.14 | 10.26 | 9.979 | 10.23 | 200,575 | +0.16(+1.58%) |
Apr 13, 2017 | 10.20 | 10.22 | 9.961 | 10.08 | 265,815 | -0.15(-1.47%) |
Apr 12, 2017 | 10.49 | 10.60 | 10.18 | 10.23 | 278,936 | -0.33(-3.10%) |
Apr 11, 2017 | 10.70 | 10.76 | 10.43 | 10.55 | 380,163 | -0.13(-1.24%) |
Apr 10, 2017 | 11.05 | 11.10 | 10.60 | 10.69 | 334,199 | -0.34(-3.04%) |
Apr 07, 2017 | 10.90 | 11.11 | 10.84 | 11.02 | 186,566 | +0.07(+0.64%) |
Apr 06, 2017 | 10.96 | 11.03 | 10.71 | 10.95 | 389,231 | +0.04(+0.32%) |
Apr 05, 2017 | 11.29 | 11.30 | 10.90 | 10.91 | 263,310 | -0.30(-2.68%) |
Apr 04, 2017 | 11.26 | 11.39 | 11.16 | 11.21 | 210,932 | -0.01(-0.08%) |
Apr 03, 2017 | 11.29 | 11.46 | 11.16 | 11.22 | 319,276 | -0.05(-0.47%) |
Mar 31, 2017 | 11.26 | 11.36 | 11.18 | 11.28 | 245,859 | +0.04(+0.31%) |
Mar 30, 2017 | 11.13 | 11.38 | 11.11 | 11.24 | 202,940 | +0.11(+0.95%) |
Mar 29, 2017 | 11.15 | 11.22 | 11.00 | 11.14 | 217,131 | -0.02(-0.16%) |
Mar 28, 2017 | 10.94 | 11.22 | 10.77 | 11.15 | 220,962 | +0.24(+2.19%) |
Mar 27, 2017 | 10.76 | 11.06 | 10.72 | 10.91 | 341,818 | +0.01(+0.08%) |
Mar 24, 2017 | 11.01 | 11.35 | 10.83 | 10.91 | 213,087 | -0.06(-0.56%) |
Mar 23, 2017 | 10.84 | 11.08 | 10.80 | 10.97 | 214,596 | +0.09(+0.81%) |
Mar 22, 2017 | 10.92 | 10.99 | 10.65 | 10.88 | 344,787 | -0.04(-0.40%) |
Mar 21, 2017 | 11.01 | 11.35 | 10.91 | 10.92 | 350,578 | -0.07(-0.64%) |
Mar 20, 2017 | 11.03 | 11.38 | 10.75 | 10.99 | 327,880 | +0.10(+0.89%) |
Mar 17, 2017 | 11.27 | 11.31 | 10.84 | 10.90 | 704,519 | -0.49(-4.27%) |
Mar 16, 2017 | 12.54 | 12.54 | 11.05 | 11.38 | 1,017,120 | -1.10(-8.84%) |
Mar 15, 2017 | 12.58 | 12.60 | 12.38 | 12.49 | 290,795 | -0.01(-0.07%) |
Mar 14, 2017 | 12.39 | 12.56 | 12.27 | 12.50 | 133,781 | +0.11(+0.93%) |
Mar 13, 2017 | 12.79 | 12.85 | 12.38 | 12.38 | 106,266 | -0.42(-3.31%) |
Mar 10, 2017 | 12.76 | 12.86 | 12.55 | 12.80 | 175,334 | +0.16(+1.25%) |
Mar 09, 2017 | 13.20 | 13.25 | 12.63 | 12.65 | 160,449 | -0.48(-3.68%) |
Mar 08, 2017 | 13.27 | 13.34 | 13.11 | 13.13 | 105,865 | -0.05(-0.40%) |
Mar 07, 2017 | 13.28 | 13.31 | 13.13 | 13.18 | 103,038 | -0.10(-0.73%) |
Mar 06, 2017 | 13.28 | 13.37 | 13.16 | 13.28 | 197,024 | -0.06(-0.46%) |
Mar 03, 2017 | 13.47 | 13.54 | 13.23 | 13.34 | 178,378 | -0.05(-0.39%) |
Mar 02, 2017 | 13.46 | 13.59 | 13.36 | 13.39 | 224,770 | -0.12(-0.91%) |
Mar 01, 2017 | 13.18 | 13.59 | 13.00 | 13.52 | 285,174 | +0.54(+4.13%) |
Feb 28, 2017 | 12.92 | 13.05 | 12.80 | 12.98 | 255,024 | +0.02(+0.14%) |
Feb 27, 2017 | 12.95 | 12.98 | 12.78 | 12.96 | 126,553 | +0.02(+0.14%) |
Feb 24, 2017 | 12.84 | 13.00 | 12.84 | 12.95 | 124,358 | +0.00(+0.00%) |
Feb 23, 2017 | 12.92 | 13.00 | 12.76 | 12.95 | 57,018 | -0.03(-0.20%) |
Feb 22, 2017 | 12.65 | 13.27 | 12.65 | 12.97 | 169,782 | +0.20(+1.58%) |
Feb 21, 2017 | 12.92 | 12.97 | 12.66 | 12.77 | 119,703 | -0.15(-1.16%) |
Feb 17, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.08(-0.61%) | |
Feb 16, 2017 | 13.21 | 13.23 | 12.95 | 13.00 | 95,016 | -0.16(-1.20%) |
Feb 15, 2017 | 13.16 | 13.22 | 12.97 | 13.16 | 183,782 | -0.03(-0.20%) |
Feb 14, 2017 | 12.91 | 13.19 | 12.81 | 13.18 | 192,381 | +0.25(+1.97%) |
Feb 13, 2017 | 12.61 | 13.04 | 12.61 | 12.93 | 258,367 | +0.35(+2.80%) |
Feb 10, 2017 | 12.49 | 12.67 | 12.41 | 12.58 | 210,304 | +0.20(+1.63%) |
Feb 09, 2017 | 12.06 | 12.52 | 12.06 | 12.37 | 168,800 | +0.37(+3.08%) |
Feb 08, 2017 | 12.27 | 12.27 | 11.80 | 12.00 | 168,763 | -0.24(-1.94%) |
Feb 07, 2017 | 12.51 | 12.58 | 12.24 | 12.24 | 85,070 | -0.29(-2.32%) |
Feb 06, 2017 | 12.63 | 12.72 | 12.43 | 12.53 | 106,488 | -0.10(-0.77%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.51 | 12.63 | 88,678 | +0.11(+0.84%) |
Feb 02, 2017 | 12.64 | 12.92 | 12.51 | 12.52 | 182,326 | -0.11(-0.90%) |