Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.49 | 11.52 | 10.84 | 11.20 | 8,785 | -0.32(-2.80%) |
Apr 27, 2017 | 11.49 | 11.74 | 11.49 | 11.52 | 4,160 | +0.00(+0.00%) |
Apr 26, 2017 | 11.52 | 11.65 | 11.52 | 11.52 | 1,823 | +0.00(+0.00%) |
Apr 25, 2017 | 11.63 | 11.63 | 11.49 | 11.52 | 3,434 | -0.14(-1.23%) |
Apr 24, 2017 | 11.63 | 11.67 | 11.63 | 11.67 | 1,425 | -0.07(-0.61%) |
Apr 20, 2017 | 11.74 | 11.74 | 11.74 | 301 | -0.14(-1.21%) | |
Apr 19, 2017 | 11.88 | 12.06 | 11.78 | 11.88 | 2,379 | +0.07(+0.61%) |
Apr 18, 2017 | 11.77 | 11.88 | 11.77 | 11.81 | 4,026 | -0.08(-0.68%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 712 | +0.19(+1.61%) |
Apr 13, 2017 | 11.67 | 11.74 | 11.67 | 11.70 | 1,441 | +0.11(+0.93%) |
Apr 12, 2017 | 11.77 | 11.56 | 11.60 | 4,398 | -0.07(-0.61%) | |
Apr 11, 2017 | 11.49 | 11.74 | 11.49 | 11.67 | 6,261 | +0.00(+0.00%) |
Apr 10, 2017 | 11.88 | 11.88 | 11.34 | 11.67 | 19,347 | +0.54(+4.82%) |
Apr 07, 2017 | 11.20 | 11.45 | 11.13 | 11.13 | 15,858 | -0.04(-0.32%) |
Apr 06, 2017 | 11.20 | 11.38 | 10.90 | 11.17 | 28,315 | -0.11(-0.95%) |
Apr 05, 2017 | 11.49 | 11.92 | 11.27 | 11.27 | 4,799 | -0.14(-1.25%) |
Apr 04, 2017 | 11.67 | 11.70 | 11.42 | 11.42 | 2,608 | -0.25(-2.15%) |
Apr 03, 2017 | 11.70 | 11.92 | 11.63 | 11.67 | 16,143 | -0.07(-0.61%) |
Mar 31, 2017 | 11.95 | 11.95 | 11.70 | 11.74 | 4,645 | +0.07(+0.61%) |
Mar 30, 2017 | 11.99 | 12.38 | 11.67 | 11.67 | 6,703 | -0.32(-2.69%) |
Mar 29, 2017 | 11.95 | 12.38 | 11.77 | 11.99 | 53,669 | +0.04(+0.30%) |
Mar 28, 2017 | 11.88 | 12.13 | 11.81 | 11.95 | 19,295 | +0.14(+1.21%) |
Mar 27, 2017 | 11.60 | 12.02 | 11.60 | 11.81 | 3,920 | +0.36(+3.13%) |
Mar 24, 2017 | 11.31 | 11.74 | 11.31 | 11.45 | 21,546 | +0.57(+5.26%) |
Mar 23, 2017 | 10.96 | 11.18 | 10.27 | 10.88 | 31,261 | +0.14(+1.33%) |
Mar 22, 2017 | 11.45 | 11.45 | 10.56 | 10.74 | 55,164 | -0.74(-6.42%) |
Mar 21, 2017 | 11.81 | 11.81 | 11.45 | 11.47 | 29,101 | -0.35(-3.00%) |
Mar 20, 2017 | 11.99 | 11.99 | 11.83 | 11.83 | 2,489 | -0.34(-2.80%) |
Mar 17, 2017 | 11.92 | 12.17 | 11.81 | 12.17 | 7,515 | +0.25(+2.10%) |
Mar 16, 2017 | 11.95 | 12.10 | 11.85 | 11.92 | 5,452 | -0.25(-2.03%) |
Mar 15, 2017 | 11.88 | 12.17 | 11.70 | 12.16 | 6,555 | +0.21(+1.77%) |
Mar 14, 2017 | 12.49 | 12.63 | 11.95 | 11.95 | 18,613 | -0.68(-5.38%) |
Mar 13, 2017 | 12.88 | 12.88 | 12.60 | 12.63 | 977 | +0.04(+0.28%) |
Mar 10, 2017 | 12.67 | 12.85 | 12.56 | 12.60 | 1,914 | -0.07(-0.57%) |
Mar 09, 2017 | 12.63 | 12.81 | 12.55 | 12.67 | 3,034 | -0.04(-0.28%) |
Mar 08, 2017 | 12.67 | 12.85 | 12.62 | 12.70 | 4,247 | +0.07(+0.57%) |
Mar 07, 2017 | 12.85 | 13.13 | 12.56 | 12.63 | 6,640 | -0.54(-4.08%) |
Mar 06, 2017 | 12.70 | 13.17 | 12.67 | 13.17 | 3,622 | +0.02(+0.14%) |
Mar 03, 2017 | 13.15 | 13.19 | 12.48 | 13.15 | 9,072 | +0.00(+0.00%) |
Mar 02, 2017 | 13.22 | 13.33 | 13.15 | 13.15 | 3,827 | -0.07(-0.54%) |
Mar 01, 2017 | 13.37 | 13.37 | 13.22 | 13.22 | 2,499 | -0.14(-1.06%) |
Feb 28, 2017 | 13.47 | 13.47 | 13.33 | 13.37 | 6,258 | -0.21(-1.57%) |
Feb 27, 2017 | 13.40 | 13.61 | 13.40 | 13.58 | 4,406 | -0.23(-1.67%) |
Feb 24, 2017 | 13.37 | 13.83 | 13.37 | 13.81 | 935 | +0.30(+2.24%) |
Feb 23, 2017 | 13.40 | 13.51 | 13.15 | 13.51 | 3,502 | -0.25(-1.81%) |
Feb 22, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 1,081 | +0.18(+1.31%) |
Feb 21, 2017 | 13.86 | 13.86 | 13.58 | 13.58 | 2,741 | -0.28(-2.05%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | +0.46(+3.45%) | |
Feb 16, 2017 | 13.33 | 13.44 | 13.22 | 13.40 | 6,860 | +0.07(+0.53%) |
Feb 15, 2017 | 13.51 | 13.51 | 13.33 | 13.33 | 5,347 | -0.21(-1.57%) |
Feb 14, 2017 | 13.69 | 14.00 | 13.32 | 13.54 | 10,687 | -0.18(-1.30%) |
Feb 13, 2017 | 13.76 | 14.04 | 13.69 | 13.72 | 12,487 | +0.04(+0.29%) |
Feb 10, 2017 | 13.37 | 13.83 | 13.22 | 13.68 | 12,044 | +0.32(+2.37%) |
Feb 09, 2017 | 13.47 | 13.47 | 13.29 | 13.37 | 5,416 | -0.07(-0.53%) |
Feb 08, 2017 | 13.65 | 13.65 | 13.37 | 13.44 | 5,173 | -0.23(-1.65%) |
Feb 07, 2017 | 13.65 | 13.72 | 13.58 | 13.66 | 4,073 | +0.37(+2.77%) |
Feb 06, 2017 | 13.26 | 14.08 | 13.26 | 13.29 | 9,411 | -0.12(-0.87%) |
Feb 03, 2017 | 13.79 | 13.79 | 13.41 | 13.41 | 3,115 | -0.39(-2.82%) |
Feb 02, 2017 | 13.80 | 13.83 | 13.71 | 13.80 | 1,839 | -0.03(-0.20%) |