Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.03 | 11.10 | 10.72 | 11.03 | 206,976 | -0.12(-1.08%) |
Apr 27, 2017 | 11.04 | 11.39 | 10.86 | 11.15 | 175,240 | +0.14(+1.27%) |
Apr 26, 2017 | 10.68 | 11.11 | 10.62 | 11.01 | 298,065 | +0.34(+3.19%) |
Apr 25, 2017 | 10.45 | 10.70 | 10.42 | 10.67 | 177,207 | +0.28(+2.69%) |
Apr 24, 2017 | 10.50 | 10.54 | 10.33 | 10.39 | 118,749 | +0.01(+0.10%) |
Apr 21, 2017 | 10.52 | 10.58 | 10.33 | 10.38 | 165,879 | -0.15(-1.42%) |
Apr 20, 2017 | 10.38 | 10.55 | 10.31 | 10.53 | 138,718 | +0.16(+1.54%) |
Apr 19, 2017 | 10.41 | 10.58 | 10.37 | 10.37 | 129,492 | -0.02(-0.19%) |
Apr 18, 2017 | 10.40 | 10.50 | 10.26 | 10.39 | 149,605 | -0.11(-1.05%) |
Apr 17, 2017 | 10.43 | 10.54 | 10.41 | 10.50 | 125,647 | +0.02(+0.19%) |
Apr 13, 2017 | 10.37 | 10.60 | 10.33 | 10.48 | 364,463 | +0.11(+1.06%) |
Apr 12, 2017 | 10.75 | 10.93 | 10.33 | 10.37 | 494,951 | -0.49(-4.51%) |
Apr 11, 2017 | 11.13 | 11.25 | 10.68 | 10.86 | 275,206 | -0.26(-2.34%) |
Apr 10, 2017 | 11.35 | 11.52 | 10.98 | 11.12 | 382,158 | -0.27(-2.37%) |
Apr 07, 2017 | 11.07 | 11.48 | 10.96 | 11.39 | 422,083 | +0.34(+3.08%) |
Apr 06, 2017 | 10.80 | 11.39 | 10.76 | 11.05 | 361,368 | +0.29(+2.70%) |
Apr 05, 2017 | 11.40 | 11.49 | 10.61 | 10.76 | 391,367 | -0.59(-5.20%) |
Apr 04, 2017 | 11.42 | 11.72 | 11.29 | 11.35 | 264,720 | -0.16(-1.39%) |
Apr 03, 2017 | 11.25 | 11.88 | 11.21 | 11.51 | 560,946 | +0.45(+4.07%) |
Mar 31, 2017 | 11.16 | 11.30 | 10.95 | 11.06 | 294,882 | -0.09(-0.81%) |
Mar 30, 2017 | 11.15 | 11.30 | 10.89 | 11.15 | 458,803 | +0.04(+0.36%) |
Mar 29, 2017 | 10.45 | 11.24 | 10.44 | 11.11 | 505,083 | +0.58(+5.51%) |
Mar 28, 2017 | 10.55 | 10.57 | 10.29 | 10.53 | 245,188 | -0.02(-0.19%) |
Mar 27, 2017 | 10.38 | 10.74 | 10.11 | 10.55 | 317,176 | +0.15(+1.44%) |
Mar 24, 2017 | 10.60 | 10.60 | 10.28 | 10.40 | 198,709 | -0.19(-1.79%) |
Mar 23, 2017 | 10.10 | 10.79 | 10.01 | 10.59 | 491,657 | +0.47(+4.64%) |
Mar 22, 2017 | 9.920 | 10.15 | 9.860 | 10.12 | 146,973 | +0.24(+2.43%) |
Mar 21, 2017 | 10.23 | 10.28 | 9.850 | 9.880 | 335,331 | -0.24(-2.37%) |
Mar 20, 2017 | 10.36 | 10.36 | 10.10 | 10.12 | 168,560 | -0.24(-2.32%) |
Mar 17, 2017 | 10.33 | 10.48 | 10.16 | 10.36 | 308,033 | +0.05(+0.48%) |
Mar 16, 2017 | 10.31 | 10.37 | 10.15 | 10.31 | 127,830 | -0.01(-0.10%) |
Mar 15, 2017 | 10.29 | 10.50 | 10.21 | 10.32 | 187,548 | +0.05(+0.49%) |
Mar 14, 2017 | 10.29 | 10.43 | 10.15 | 10.27 | 124,416 | -0.04(-0.39%) |
Mar 13, 2017 | 10.45 | 10.65 | 10.24 | 10.31 | 214,834 | -0.33(-3.10%) |
Mar 10, 2017 | 10.40 | 10.75 | 10.33 | 10.64 | 183,181 | +0.33(+3.20%) |
Mar 09, 2017 | 10.46 | 10.54 | 10.24 | 10.31 | 160,250 | -0.19(-1.81%) |
Mar 08, 2017 | 10.25 | 10.80 | 10.05 | 10.50 | 273,199 | +0.26(+2.54%) |
Mar 07, 2017 | 10.00 | 10.41 | 10.00 | 10.24 | 156,532 | +0.15(+1.49%) |
Mar 06, 2017 | 10.25 | 10.31 | 9.880 | 10.09 | 214,563 | -0.14(-1.37%) |
Mar 03, 2017 | 10.57 | 10.57 | 10.04 | 10.23 | 345,951 | -0.35(-3.31%) |
Mar 02, 2017 | 10.67 | 10.96 | 10.51 | 10.58 | 348,573 | -0.11(-1.03%) |
Mar 01, 2017 | 10.64 | 10.94 | 10.34 | 10.69 | 381,428 | +0.38(+3.69%) |
Feb 28, 2017 | 10.50 | 10.69 | 10.30 | 10.31 | 237,011 | -0.34(-3.19%) |
Feb 27, 2017 | 10.12 | 10.68 | 10.09 | 10.65 | 340,207 | +0.54(+5.34%) |
Feb 24, 2017 | 10.02 | 10.25 | 9.880 | 10.11 | 221,748 | -0.04(-0.39%) |
Feb 23, 2017 | 10.11 | 10.33 | 10.01 | 10.15 | 173,449 | +0.04(+0.40%) |
Feb 22, 2017 | 10.30 | 10.44 | 10.06 | 10.11 | 312,784 | -0.12(-1.17%) |
Feb 21, 2017 | 9.550 | 10.35 | 9.540 | 10.23 | 861,559 | +0.69(+7.23%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | -0.07(-0.73%) | |
Feb 16, 2017 | 10.10 | 10.32 | 9.340 | 9.610 | 449,309 | -0.52(-5.13%) |
Feb 15, 2017 | 9.710 | 10.35 | 9.311 | 10.13 | 912,786 | +0.31(+3.16%) |
Feb 14, 2017 | 10.59 | 10.65 | 9.450 | 9.820 | 943,928 | +0.66(+7.21%) |
Feb 13, 2017 | 8.870 | 9.250 | 8.770 | 9.160 | 310,904 | +0.29(+3.27%) |
Feb 10, 2017 | 8.870 | 9.020 | 8.800 | 8.870 | 207,043 | +0.00(+0.00%) |
Feb 09, 2017 | 8.700 | 8.930 | 8.611 | 8.870 | 123,817 | +0.18(+2.07%) |
Feb 08, 2017 | 8.760 | 8.860 | 8.590 | 8.690 | 225,105 | -0.11(-1.25%) |
Feb 07, 2017 | 9.210 | 9.210 | 8.650 | 8.800 | 178,245 | -0.34(-3.72%) |
Feb 06, 2017 | 9.060 | 9.250 | 9.010 | 9.140 | 244,464 | +0.08(+0.88%) |
Feb 03, 2017 | 8.800 | 9.070 | 8.610 | 9.060 | 260,649 | +0.34(+3.90%) |
Feb 02, 2017 | 8.620 | 8.850 | 8.510 | 8.720 | 167,831 | +0.04(+0.46%) |