Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.16 | 12.65 | 11.99 | 12.59 | 186,666 | +0.42(+3.47%) |
Apr 27, 2017 | 11.84 | 12.24 | 11.84 | 12.17 | 117,841 | +0.29(+2.46%) |
Apr 26, 2017 | 11.72 | 11.91 | 11.72 | 11.88 | 59,238 | +0.16(+1.33%) |
Apr 25, 2017 | 11.59 | 11.91 | 11.58 | 11.72 | 111,946 | +0.23(+1.98%) |
Apr 24, 2017 | 11.48 | 11.69 | 11.39 | 11.49 | 112,065 | +0.05(+0.45%) |
Apr 21, 2017 | 11.41 | 11.55 | 11.30 | 11.44 | 150,482 | -0.08(-0.68%) |
Apr 20, 2017 | 11.08 | 11.64 | 10.93 | 11.52 | 112,712 | +0.46(+4.17%) |
Apr 19, 2017 | 11.44 | 11.49 | 11.00 | 11.06 | 228,007 | -0.38(-3.29%) |
Apr 18, 2017 | 11.47 | 11.61 | 11.39 | 11.43 | 100,937 | -0.12(-1.07%) |
Apr 17, 2017 | 11.49 | 11.65 | 11.43 | 11.56 | 74,067 | +0.11(+0.96%) |
Apr 13, 2017 | 11.49 | 11.59 | 11.38 | 11.45 | 86,231 | -0.06(-0.51%) |
Apr 12, 2017 | 11.91 | 11.91 | 11.48 | 11.51 | 104,444 | -0.44(-3.69%) |
Apr 11, 2017 | 11.96 | 12.08 | 11.88 | 11.95 | 104,389 | -0.04(-0.32%) |
Apr 10, 2017 | 12.06 | 12.43 | 11.91 | 11.99 | 178,852 | -0.08(-0.70%) |
Apr 07, 2017 | 12.10 | 12.26 | 11.97 | 12.07 | 120,892 | -0.03(-0.27%) |
Apr 06, 2017 | 11.76 | 12.23 | 11.71 | 12.10 | 175,345 | +0.34(+2.92%) |
Apr 05, 2017 | 12.05 | 12.20 | 11.68 | 11.76 | 248,021 | -0.26(-2.16%) |
Apr 04, 2017 | 11.93 | 12.15 | 11.88 | 12.02 | 149,870 | +0.11(+0.93%) |
Apr 03, 2017 | 12.02 | 12.05 | 11.77 | 11.91 | 194,093 | -0.10(-0.86%) |
Mar 31, 2017 | 11.87 | 12.15 | 11.69 | 12.01 | 152,160 | +0.16(+1.31%) |
Mar 30, 2017 | 11.62 | 11.87 | 11.60 | 11.86 | 97,047 | +0.22(+1.90%) |
Mar 29, 2017 | 11.59 | 11.69 | 11.52 | 11.63 | 108,348 | +0.07(+0.62%) |
Mar 28, 2017 | 11.54 | 11.68 | 11.41 | 11.56 | 85,488 | +0.01(+0.06%) |
Mar 27, 2017 | 11.34 | 11.67 | 11.21 | 11.56 | 193,671 | +0.17(+1.48%) |
Mar 24, 2017 | 11.69 | 11.73 | 11.33 | 11.39 | 243,324 | -0.29(-2.45%) |
Mar 23, 2017 | 11.58 | 11.81 | 11.49 | 11.67 | 151,855 | +0.08(+0.73%) |
Mar 22, 2017 | 11.17 | 11.61 | 11.17 | 11.59 | 229,957 | +0.43(+3.90%) |
Mar 21, 2017 | 11.94 | 12.03 | 11.03 | 11.15 | 303,094 | -0.79(-6.58%) |
Mar 20, 2017 | 12.14 | 12.25 | 11.77 | 11.94 | 232,651 | -0.31(-2.54%) |
Mar 17, 2017 | 12.02 | 12.26 | 12.02 | 12.25 | 133,154 | +0.15(+1.23%) |
Mar 16, 2017 | 11.94 | 12.32 | 11.82 | 12.10 | 207,037 | +0.23(+1.91%) |
Mar 15, 2017 | 11.31 | 11.96 | 11.18 | 11.88 | 153,294 | +0.58(+5.11%) |
Mar 14, 2017 | 11.47 | 11.52 | 11.23 | 11.30 | 114,851 | -0.21(-1.80%) |
Mar 13, 2017 | 11.32 | 11.57 | 11.28 | 11.51 | 152,117 | +0.25(+2.25%) |
Mar 10, 2017 | 10.86 | 11.30 | 10.86 | 11.25 | 123,709 | +0.42(+3.83%) |
Mar 09, 2017 | 11.08 | 11.08 | 10.67 | 10.84 | 141,608 | -0.38(-3.36%) |
Mar 08, 2017 | 10.70 | 11.23 | 10.70 | 11.21 | 209,849 | +0.51(+4.79%) |
Mar 07, 2017 | 10.36 | 10.71 | 10.36 | 10.70 | 240,883 | +0.34(+3.26%) |
Mar 06, 2017 | 10.35 | 10.41 | 10.27 | 10.36 | 103,486 | -0.08(-0.75%) |
Mar 03, 2017 | 10.43 | 10.49 | 10.31 | 10.44 | 119,098 | +0.01(+0.06%) |
Mar 02, 2017 | 10.49 | 10.55 | 10.39 | 10.43 | 54,437 | -0.14(-1.35%) |
Mar 01, 2017 | 10.36 | 10.67 | 10.26 | 10.58 | 136,979 | +0.21(+2.07%) |
Feb 28, 2017 | 10.38 | 10.38 | 10.24 | 10.36 | 113,328 | +0.01(+0.06%) |
Feb 27, 2017 | 10.25 | 10.38 | 9.928 | 10.36 | 189,584 | +0.15(+1.46%) |
Feb 24, 2017 | 9.734 | 10.25 | 9.656 | 10.21 | 284,365 | +0.53(+5.43%) |
Feb 23, 2017 | 9.500 | 9.721 | 9.351 | 9.682 | 343,434 | +0.29(+3.04%) |
Feb 22, 2017 | 10.03 | 10.03 | 9.059 | 9.396 | 647,044 | +0.45(+5.00%) |
Feb 21, 2017 | 8.903 | 9.068 | 8.838 | 8.948 | 176,017 | +0.01(+0.15%) |
Feb 17, 2017 | 8.935 | 8.935 | 8.935 | 0 | -0.05(-0.58%) | |
Feb 16, 2017 | 9.169 | 9.169 | 8.864 | 8.987 | 83,226 | -0.13(-1.42%) |
Feb 15, 2017 | 9.104 | 9.189 | 9.007 | 9.117 | 68,401 | +0.04(+0.43%) |
Feb 14, 2017 | 9.059 | 9.137 | 8.961 | 9.078 | 56,964 | -0.03(-0.36%) |
Feb 13, 2017 | 9.227 | 9.240 | 9.033 | 9.111 | 74,335 | -0.10(-1.13%) |
Feb 10, 2017 | 9.247 | 9.260 | 9.150 | 9.214 | 47,692 | -0.04(-0.42%) |
Feb 09, 2017 | 9.182 | 9.279 | 9.143 | 9.253 | 39,808 | +0.03(+0.28%) |
Feb 08, 2017 | 9.111 | 9.253 | 9.020 | 9.227 | 38,533 | +0.14(+1.50%) |
Feb 07, 2017 | 9.202 | 9.208 | 9.026 | 9.091 | 53,634 | -0.05(-0.57%) |
Feb 06, 2017 | 9.221 | 9.221 | 9.111 | 9.143 | 24,844 | -0.10(-1.12%) |
Feb 03, 2017 | 9.143 | 9.318 | 9.039 | 9.247 | 43,568 | +0.18(+1.93%) |
Feb 02, 2017 | 9.013 | 9.091 | 8.922 | 9.072 | 28,111 | +0.10(+1.16%) |