Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.58 | 10.58 | 10.33 | 10.48 | 34,925 | -0.03(-0.28%) |
Apr 27, 2017 | 10.59 | 10.60 | 10.43 | 10.51 | 25,204 | +0.03(+0.29%) |
Apr 26, 2017 | 10.48 | 10.58 | 10.37 | 10.48 | 65,873 | +0.08(+0.77%) |
Apr 25, 2017 | 10.96 | 10.96 | 10.17 | 10.40 | 53,732 | -0.46(-4.23%) |
Apr 24, 2017 | 10.96 | 10.96 | 10.76 | 10.86 | 28,919 | +0.05(+0.46%) |
Apr 21, 2017 | 10.83 | 10.88 | 10.75 | 10.81 | 32,947 | -0.05(-0.46%) |
Apr 20, 2017 | 10.72 | 10.88 | 10.68 | 10.86 | 17,647 | +0.18(+1.68%) |
Apr 19, 2017 | 10.58 | 10.87 | 10.45 | 10.68 | 37,873 | +0.17(+1.62%) |
Apr 18, 2017 | 10.48 | 10.54 | 10.40 | 10.51 | 10,492 | +0.01(+0.09%) |
Apr 17, 2017 | 10.45 | 10.54 | 10.28 | 10.50 | 26,127 | +0.19(+1.84%) |
Apr 13, 2017 | 10.35 | 10.38 | 10.19 | 10.31 | 49,060 | +0.00(+0.00%) |
Apr 12, 2017 | 10.63 | 10.69 | 10.28 | 10.31 | 13,563 | -0.39(-3.64%) |
Apr 11, 2017 | 10.57 | 11.46 | 10.57 | 10.70 | 32,261 | +0.17(+1.61%) |
Apr 10, 2017 | 10.63 | 10.81 | 10.51 | 10.53 | 27,803 | +0.06(+0.57%) |
Apr 07, 2017 | 10.46 | 10.67 | 10.41 | 10.47 | 33,397 | +0.03(+0.29%) |
Apr 06, 2017 | 10.48 | 10.75 | 10.34 | 10.44 | 26,951 | +0.11(+1.06%) |
Apr 05, 2017 | 10.93 | 11.02 | 10.24 | 10.33 | 61,997 | -0.45(-4.17%) |
Apr 04, 2017 | 11.06 | 11.20 | 10.73 | 10.78 | 71,262 | -0.30(-2.70%) |
Apr 03, 2017 | 11.28 | 11.38 | 11.07 | 11.08 | 39,510 | -0.14(-1.25%) |
Mar 31, 2017 | 11.18 | 11.35 | 10.92 | 11.22 | 44,477 | +0.12(+1.08%) |
Mar 30, 2017 | 11.06 | 11.44 | 10.99 | 11.10 | 43,845 | +0.07(+0.63%) |
Mar 29, 2017 | 10.83 | 11.12 | 10.73 | 11.03 | 28,929 | +0.15(+1.38%) |
Mar 28, 2017 | 10.38 | 10.89 | 10.20 | 10.88 | 23,860 | +0.44(+4.21%) |
Mar 27, 2017 | 10.33 | 10.52 | 10.33 | 10.44 | 9,357 | -0.10(-0.95%) |
Mar 24, 2017 | 10.67 | 10.86 | 10.48 | 10.54 | 27,734 | -0.10(-0.94%) |
Mar 23, 2017 | 10.20 | 10.71 | 10.20 | 10.64 | 19,714 | +0.39(+3.80%) |
Mar 22, 2017 | 10.31 | 10.62 | 10.19 | 10.25 | 45,528 | -0.35(-3.30%) |
Mar 21, 2017 | 11.35 | 11.35 | 10.57 | 10.60 | 27,142 | -0.61(-5.43%) |
Mar 20, 2017 | 10.88 | 11.33 | 10.88 | 11.21 | 74,068 | +0.37(+3.41%) |
Mar 17, 2017 | 10.65 | 10.98 | 10.57 | 10.84 | 68,834 | +0.11(+1.02%) |
Mar 16, 2017 | 10.78 | 10.98 | 10.50 | 10.73 | 42,050 | +0.06(+0.56%) |
Mar 15, 2017 | 10.35 | 10.73 | 10.28 | 10.67 | 21,098 | +0.25(+2.39%) |
Mar 14, 2017 | 10.11 | 10.48 | 10.02 | 10.42 | 21,951 | +0.17(+1.66%) |
Mar 13, 2017 | 10.36 | 10.36 | 10.13 | 10.25 | 34,536 | -0.15(-1.44%) |
Mar 10, 2017 | 10.73 | 10.81 | 10.25 | 10.40 | 25,808 | -0.22(-2.07%) |
Mar 09, 2017 | 10.73 | 10.98 | 10.53 | 10.62 | 24,243 | -0.01(-0.09%) |
Mar 08, 2017 | 10.93 | 11.19 | 10.60 | 10.63 | 34,598 | -0.20(-1.84%) |
Mar 07, 2017 | 10.58 | 11.08 | 10.55 | 10.83 | 28,508 | +0.18(+1.69%) |
Mar 06, 2017 | 10.45 | 10.70 | 10.26 | 10.65 | 49,109 | +0.21(+2.01%) |
Mar 03, 2017 | 10.48 | 10.52 | 10.23 | 10.44 | 24,869 | -0.06(-0.57%) |
Mar 02, 2017 | 10.45 | 10.54 | 10.43 | 10.50 | 43,954 | -0.03(-0.28%) |
Mar 01, 2017 | 10.49 | 11.01 | 10.39 | 10.53 | 35,650 | +0.08(+0.76%) |
Feb 28, 2017 | 10.42 | 10.70 | 10.20 | 10.45 | 59,316 | -0.15(-1.41%) |
Feb 27, 2017 | 10.69 | 10.77 | 10.57 | 10.60 | 18,706 | -0.21(-1.94%) |
Feb 24, 2017 | 10.84 | 10.91 | 10.68 | 10.81 | 19,295 | -0.16(-1.45%) |
Feb 23, 2017 | 11.00 | 11.06 | 10.86 | 10.97 | 98,623 | +0.00(+0.00%) |
Feb 22, 2017 | 11.07 | 11.11 | 10.93 | 10.97 | 9,880 | -0.03(-0.27%) |
Feb 21, 2017 | 10.98 | 11.04 | 10.96 | 11.00 | 11,435 | +0.04(+0.36%) |
Feb 17, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.04(+0.36%) | |
Feb 16, 2017 | 10.86 | 11.11 | 10.86 | 10.92 | 23,454 | +0.04(+0.37%) |
Feb 15, 2017 | 10.84 | 11.07 | 10.81 | 10.88 | 25,417 | +0.00(+0.00%) |
Feb 14, 2017 | 10.58 | 10.90 | 10.58 | 10.88 | 20,547 | +0.14(+1.30%) |
Feb 13, 2017 | 10.81 | 10.85 | 10.65 | 10.74 | 35,491 | +0.05(+0.47%) |
Feb 10, 2017 | 10.63 | 10.96 | 10.61 | 10.69 | 23,133 | +0.18(+1.71%) |
Feb 09, 2017 | 10.49 | 10.96 | 9.965 | 10.51 | 200,514 | +0.89(+9.21%) |
Feb 08, 2017 | 9.796 | 9.925 | 9.477 | 9.626 | 24,839 | -0.24(-2.42%) |
Feb 07, 2017 | 9.885 | 9.965 | 9.865 | 9.865 | 16,594 | -0.02(-0.20%) |
Feb 06, 2017 | 9.885 | 9.965 | 9.865 | 9.885 | 12,469 | -0.02(-0.20%) |
Feb 03, 2017 | 9.945 | 10.02 | 9.816 | 9.905 | 34,174 | +0.06(+0.61%) |
Feb 02, 2017 | 10.03 | 10.24 | 9.786 | 9.846 | 24,880 | -0.31(-3.04%) |