Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.04 | 11.04 | 10.82 | 10.87 | 866,034 | -0.17(-1.54%) |
Apr 27, 2017 | 11.11 | 11.18 | 11.03 | 11.04 | 589,479 | -0.05(-0.46%) |
Apr 26, 2017 | 11.10 | 11.16 | 11.01 | 11.09 | 1,077,288 | -0.01(-0.12%) |
Apr 25, 2017 | 11.06 | 11.16 | 11.06 | 11.10 | 690,137 | +0.07(+0.67%) |
Apr 24, 2017 | 11.19 | 11.20 | 10.99 | 11.03 | 807,372 | -0.08(-0.70%) |
Apr 21, 2017 | 11.10 | 11.14 | 11.06 | 11.11 | 681,730 | -0.01(-0.08%) |
Apr 20, 2017 | 11.13 | 11.17 | 11.06 | 11.11 | 887,841 | +0.03(+0.25%) |
Apr 19, 2017 | 11.11 | 11.19 | 11.06 | 11.09 | 735,514 | -0.02(-0.21%) |
Apr 18, 2017 | 11.08 | 11.15 | 11.05 | 11.11 | 569,922 | +0.03(+0.29%) |
Apr 17, 2017 | 10.99 | 11.09 | 10.98 | 11.08 | 808,490 | +0.09(+0.84%) |
Apr 13, 2017 | 11.03 | 11.07 | 10.97 | 10.99 | 579,358 | -0.05(-0.42%) |
Apr 12, 2017 | 11.05 | 11.10 | 10.98 | 11.03 | 740,957 | -0.01(-0.12%) |
Apr 11, 2017 | 11.12 | 11.20 | 11.03 | 11.05 | 1,046,972 | -0.06(-0.58%) |
Apr 10, 2017 | 11.13 | 11.16 | 11.02 | 11.11 | 634,304 | +0.00(+0.00%) |
Apr 07, 2017 | 11.10 | 11.24 | 11.08 | 11.11 | 572,723 | -0.00(-0.04%) |
Apr 06, 2017 | 10.95 | 11.12 | 10.95 | 11.11 | 736,404 | +0.14(+1.30%) |
Apr 05, 2017 | 11.05 | 11.13 | 10.96 | 10.97 | 718,707 | -0.14(-1.24%) |
Apr 04, 2017 | 11.04 | 11.13 | 11.03 | 11.11 | 770,841 | +0.05(+0.46%) |
Apr 03, 2017 | 11.05 | 11.09 | 10.98 | 11.06 | 629,815 | -0.01(-0.12%) |
Mar 31, 2017 | 10.96 | 11.12 | 10.96 | 11.07 | 1,098,091 | +0.08(+0.75%) |
Mar 30, 2017 | 10.95 | 11.00 | 10.86 | 10.99 | 715,032 | +0.03(+0.25%) |
Mar 29, 2017 | 10.94 | 10.99 | 10.88 | 10.96 | 549,172 | +0.03(+0.29%) |
Mar 28, 2017 | 10.83 | 10.94 | 10.75 | 10.93 | 844,068 | +0.10(+0.89%) |
Mar 27, 2017 | 10.86 | 10.92 | 10.75 | 10.83 | 1,066,659 | -0.04(-0.34%) |
Mar 24, 2017 | 10.91 | 11.01 | 10.87 | 10.87 | 607,667 | -0.03(-0.25%) |
Mar 23, 2017 | 10.82 | 10.96 | 10.72 | 10.90 | 988,238 | +0.06(+0.51%) |
Mar 22, 2017 | 10.83 | 10.94 | 10.70 | 10.84 | 1,006,942 | -0.02(-0.17%) |
Mar 21, 2017 | 10.96 | 10.96 | 10.81 | 10.86 | 1,024,374 | -0.09(-0.80%) |
Mar 20, 2017 | 11.05 | 11.07 | 10.85 | 10.95 | 1,284,772 | -0.09(-0.79%) |
Mar 17, 2017 | 10.93 | 11.13 | 10.90 | 11.04 | 8,423,876 | +0.14(+1.27%) |
Mar 16, 2017 | 10.86 | 10.95 | 10.84 | 10.90 | 888,413 | +0.03(+0.30%) |
Mar 15, 2017 | 10.68 | 10.93 | 10.64 | 10.87 | 1,158,099 | +0.26(+2.43%) |
Mar 14, 2017 | 10.57 | 10.67 | 10.50 | 10.61 | 755,849 | +0.00(+0.00%) |
Mar 13, 2017 | 10.70 | 10.45 | 10.61 | 1,053,124 | +0.13(+1.23%) | |
Mar 10, 2017 | 10.32 | 10.54 | 10.41 | 10.48 | 1,055,103 | +0.16(+1.51%) |
Mar 09, 2017 | 10.34 | 10.52 | 10.28 | 10.32 | 1,025,261 | -0.08(-0.75%) |
Mar 08, 2017 | 10.82 | 10.82 | 10.37 | 10.40 | 1,553,788 | -0.42(-3.91%) |
Mar 07, 2017 | 10.95 | 11.05 | 10.82 | 10.82 | 1,043,667 | -0.16(-1.42%) |
Mar 06, 2017 | 11.15 | 11.22 | 10.89 | 10.98 | 1,263,859 | -0.36(-3.20%) |
Mar 03, 2017 | 11.25 | 11.37 | 11.17 | 11.34 | 1,724,847 | +0.08(+0.69%) |
Mar 02, 2017 | 11.48 | 11.49 | 11.19 | 11.27 | 1,696,312 | -0.22(-1.92%) |