Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.00 | 11.15 | 10.80 | 11.00 | 145,008 | +0.00(+0.00%) |
Apr 27, 2017 | 10.75 | 11.38 | 10.60 | 11.00 | 217,299 | +0.30(+2.80%) |
Apr 26, 2017 | 10.85 | 10.95 | 10.65 | 10.70 | 134,626 | -0.10(-0.93%) |
Apr 25, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 107,839 | +0.20(+1.89%) |
Apr 24, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 108,707 | -0.10(-0.93%) |
Apr 21, 2017 | 10.70 | 10.85 | 10.50 | 10.70 | 95,284 | +0.00(+0.00%) |
Apr 20, 2017 | 10.80 | 10.85 | 10.60 | 10.70 | 87,062 | -0.05(-0.47%) |
Apr 19, 2017 | 10.55 | 10.95 | 10.55 | 10.75 | 105,200 | +0.20(+1.90%) |
Apr 18, 2017 | 10.40 | 10.85 | 10.35 | 10.55 | 75,149 | +0.05(+0.48%) |
Apr 17, 2017 | 10.30 | 10.65 | 10.20 | 10.50 | 72,243 | +0.20(+1.94%) |
Apr 13, 2017 | 10.30 | 10.40 | 10.20 | 10.30 | 55,592 | -0.05(-0.48%) |
Apr 12, 2017 | 10.45 | 10.50 | 10.30 | 10.35 | 73,623 | -0.10(-0.96%) |
Apr 11, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 62,904 | -0.15(-1.42%) |
Apr 10, 2017 | 10.75 | 11.05 | 10.50 | 10.60 | 90,714 | -0.10(-0.93%) |
Apr 07, 2017 | 10.45 | 11.03 | 10.45 | 10.70 | 219,783 | +0.25(+2.39%) |
Apr 06, 2017 | 10.25 | 10.65 | 10.20 | 10.45 | 166,533 | +0.15(+1.46%) |
Apr 05, 2017 | 10.30 | 10.85 | 10.25 | 10.30 | 225,579 | +0.00(+0.00%) |
Apr 04, 2017 | 10.65 | 10.85 | 10.30 | 10.30 | 90,311 | -0.35(-3.29%) |
Apr 03, 2017 | 10.85 | 11.10 | 10.65 | 10.65 | 141,321 | -0.20(-1.84%) |
Mar 31, 2017 | 10.75 | 11.10 | 10.70 | 10.85 | 140,239 | +0.10(+0.93%) |
Mar 30, 2017 | 11.20 | 11.20 | 10.70 | 10.75 | 144,388 | -0.50(-4.44%) |
Mar 29, 2017 | 10.75 | 11.40 | 10.75 | 11.25 | 158,031 | +0.50(+4.65%) |
Mar 28, 2017 | 10.85 | 10.95 | 10.61 | 10.75 | 127,108 | -0.15(-1.38%) |
Mar 27, 2017 | 10.40 | 11.00 | 10.05 | 10.90 | 152,065 | +0.45(+4.31%) |
Mar 24, 2017 | 10.45 | 10.90 | 10.34 | 10.45 | 167,575 | +0.05(+0.48%) |
Mar 23, 2017 | 10.35 | 10.70 | 10.30 | 10.40 | 124,881 | +0.05(+0.48%) |
Mar 22, 2017 | 10.30 | 10.45 | 10.00 | 10.35 | 134,256 | +0.00(+0.00%) |
Mar 21, 2017 | 10.85 | 11.12 | 10.30 | 10.35 | 326,807 | -0.20(-1.90%) |
Mar 20, 2017 | 10.75 | 10.85 | 10.50 | 10.55 | 196,430 | -0.15(-1.40%) |
Mar 17, 2017 | 10.90 | 11.20 | 10.60 | 10.70 | 266,258 | -0.30(-2.73%) |
Mar 16, 2017 | 10.80 | 11.00 | 10.65 | 11.00 | 245,467 | +0.30(+2.80%) |
Mar 15, 2017 | 10.30 | 10.90 | 10.30 | 10.70 | 361,824 | +0.50(+4.90%) |
Mar 14, 2017 | 10.15 | 10.35 | 9.850 | 10.20 | 269,622 | -0.05(-0.49%) |
Mar 13, 2017 | 10.80 | 10.80 | 9.800 | 10.25 | 440,220 | -0.55(-5.09%) |
Mar 10, 2017 | 8.800 | 10.80 | 8.500 | 10.80 | 829,548 | +1.25(+13.09%) |
Mar 09, 2017 | 9.400 | 9.750 | 9.350 | 9.550 | 248,683 | +0.15(+1.60%) |
Mar 08, 2017 | 9.450 | 9.725 | 9.350 | 9.400 | 139,564 | +0.00(+0.00%) |
Mar 07, 2017 | 9.650 | 9.677 | 9.150 | 9.400 | 154,824 | -0.25(-2.59%) |
Mar 06, 2017 | 9.850 | 10.05 | 9.650 | 9.650 | 181,691 | -0.25(-2.53%) |
Mar 03, 2017 | 10.00 | 10.15 | 9.700 | 9.900 | 231,787 | -0.20(-1.98%) |
Mar 02, 2017 | 10.30 | 10.45 | 10.05 | 10.10 | 224,923 | -0.25(-2.42%) |
Mar 01, 2017 | 10.55 | 10.55 | 10.25 | 10.35 | 204,575 | +0.00(+0.00%) |
Feb 28, 2017 | 10.70 | 10.75 | 10.25 | 10.35 | 255,749 | -0.25(-2.36%) |
Feb 27, 2017 | 10.50 | 10.75 | 10.45 | 10.60 | 120,667 | +0.10(+0.95%) |
Feb 24, 2017 | 10.50 | 10.80 | 10.35 | 10.50 | 176,470 | -0.10(-0.94%) |
Feb 23, 2017 | 10.75 | 10.90 | 10.30 | 10.60 | 229,426 | -0.25(-2.30%) |
Feb 22, 2017 | 10.45 | 11.12 | 10.30 | 10.85 | 423,035 | +0.35(+3.33%) |
Feb 21, 2017 | 10.20 | 10.60 | 10.10 | 10.50 | 573,294 | +0.30(+2.94%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.25(-2.39%) | |
Feb 16, 2017 | 10.75 | 11.00 | 10.40 | 10.45 | 363,308 | -0.35(-3.24%) |
Feb 15, 2017 | 9.650 | 10.85 | 9.475 | 10.80 | 605,882 | +1.15(+11.92%) |
Feb 14, 2017 | 9.450 | 9.750 | 9.425 | 9.650 | 280,942 | +0.10(+1.05%) |
Feb 13, 2017 | 9.200 | 9.550 | 8.854 | 9.550 | 330,104 | +0.45(+4.95%) |
Feb 10, 2017 | 9.850 | 9.850 | 8.850 | 9.100 | 542,366 | -0.70(-7.14%) |
Feb 09, 2017 | 9.150 | 9.850 | 9.150 | 9.800 | 488,640 | +0.60(+6.52%) |
Feb 08, 2017 | 8.450 | 9.250 | 8.300 | 9.200 | 482,165 | +0.70(+8.24%) |
Feb 07, 2017 | 8.600 | 8.900 | 8.250 | 8.500 | 372,762 | -0.10(-1.16%) |
Feb 06, 2017 | 8.500 | 9.146 | 8.400 | 8.600 | 688,050 | +0.15(+1.78%) |
Feb 03, 2017 | 8.300 | 8.700 | 8.050 | 8.450 | 547,905 | +0.30(+3.68%) |
Feb 02, 2017 | 7.950 | 8.250 | 7.700 | 8.150 | 621,415 | +0.20(+2.52%) |