Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.74 | 11.02 | 10.72 | 11.00 | 54,958 | +0.32(+2.96%) |
Apr 27, 2017 | 10.77 | 10.77 | 10.66 | 10.69 | 56,085 | -0.06(-0.59%) |
Apr 26, 2017 | 10.76 | 10.77 | 10.65 | 10.75 | 122,753 | -0.15(-1.38%) |
Apr 25, 2017 | 10.73 | 10.92 | 10.69 | 10.90 | 50,931 | +0.07(+0.66%) |
Apr 24, 2017 | 10.85 | 10.90 | 10.80 | 10.83 | 24,903 | +0.16(+1.48%) |
Apr 21, 2017 | 10.66 | 10.73 | 10.66 | 10.67 | 75,254 | -0.02(-0.15%) |
Apr 20, 2017 | 10.76 | 10.77 | 10.64 | 10.69 | 38,291 | -0.06(-0.59%) |
Apr 19, 2017 | 10.88 | 10.96 | 10.72 | 10.75 | 28,982 | -0.11(-1.02%) |
Apr 18, 2017 | 10.88 | 10.99 | 10.78 | 10.86 | 35,360 | -0.10(-0.94%) |
Apr 17, 2017 | 10.66 | 10.96 | 10.66 | 10.96 | 23,732 | +0.42(+3.97%) |
Apr 13, 2017 | 10.64 | 10.73 | 10.54 | 10.54 | 14,393 | -0.07(-0.67%) |
Apr 12, 2017 | 10.67 | 10.68 | 10.54 | 10.62 | 46,004 | -0.10(-0.96%) |
Apr 11, 2017 | 10.74 | 10.78 | 10.64 | 10.72 | 16,403 | +0.02(+0.15%) |
Apr 10, 2017 | 10.78 | 10.78 | 10.64 | 10.70 | 32,683 | +0.03(+0.30%) |
Apr 07, 2017 | 10.66 | 10.79 | 10.63 | 10.67 | 20,932 | +0.04(+0.37%) |
Apr 06, 2017 | 10.73 | 10.84 | 10.60 | 10.63 | 22,842 | -0.18(-1.68%) |
Apr 05, 2017 | 11.08 | 11.11 | 10.81 | 10.81 | 58,484 | -0.12(-1.05%) |
Apr 04, 2017 | 10.82 | 10.96 | 10.81 | 10.93 | 19,093 | +0.05(+0.48%) |
Apr 03, 2017 | 10.85 | 10.89 | 10.82 | 10.88 | 14,673 | +0.10(+0.95%) |
Mar 31, 2017 | 10.68 | 10.82 | 10.60 | 10.77 | 33,994 | +0.09(+0.81%) |
Mar 30, 2017 | 10.82 | 10.82 | 10.66 | 10.69 | 23,088 | -0.11(-1.02%) |
Mar 29, 2017 | 10.62 | 10.81 | 10.62 | 10.80 | 36,583 | +0.19(+1.79%) |
Mar 28, 2017 | 10.62 | 10.63 | 10.56 | 10.61 | 8,284 | +0.02(+0.15%) |
Mar 27, 2017 | 10.54 | 10.61 | 10.43 | 10.59 | 76,162 | -0.04(-0.37%) |
Mar 24, 2017 | 10.63 | 10.68 | 10.59 | 10.63 | 39,427 | +0.06(+0.52%) |
Mar 23, 2017 | 10.62 | 10.65 | 10.51 | 10.58 | 84,886 | -0.13(-1.18%) |
Mar 22, 2017 | 10.58 | 10.70 | 10.47 | 10.70 | 81,545 | -0.02(-0.22%) |
Mar 21, 2017 | 11.03 | 11.03 | 10.66 | 10.73 | 122,427 | -0.29(-2.65%) |
Mar 20, 2017 | 10.80 | 11.03 | 10.73 | 11.02 | 522,186 | +0.11(+1.01%) |
Mar 17, 2017 | 11.14 | 11.14 | 10.86 | 10.91 | 29,294 | -0.17(-1.50%) |
Mar 16, 2017 | 11.15 | 11.19 | 11.03 | 11.07 | 78,847 | +0.01(+0.07%) |
Mar 15, 2017 | 10.81 | 11.08 | 10.67 | 11.07 | 77,190 | +0.36(+3.39%) |
Mar 14, 2017 | 10.81 | 10.82 | 10.70 | 10.70 | 77,710 | -0.20(-1.81%) |
Mar 13, 2017 | 10.77 | 10.91 | 10.75 | 10.90 | 221,221 | +0.18(+1.70%) |
Mar 10, 2017 | 10.72 | 10.80 | 10.62 | 10.72 | 174,033 | +0.23(+2.18%) |
Mar 09, 2017 | 10.73 | 10.73 | 10.48 | 10.49 | 96,938 | -0.28(-2.57%) |
Mar 08, 2017 | 11.09 | 11.11 | 10.71 | 10.77 | 655,657 | -0.51(-4.55%) |
Mar 07, 2017 | 11.30 | 11.32 | 11.20 | 11.28 | 25,144 | +0.09(+0.78%) |
Mar 06, 2017 | 11.23 | 11.30 | 11.18 | 11.19 | 75,208 | +0.02(+0.14%) |
Mar 03, 2017 | 11.11 | 11.18 | 10.99 | 11.18 | 132,288 | +0.19(+1.72%) |
Mar 02, 2017 | 11.26 | 11.26 | 10.96 | 10.99 | 125,103 | -0.28(-2.49%) |
Mar 01, 2017 | 11.11 | 11.28 | 11.01 | 11.27 | 240,870 | +0.33(+3.00%) |
Feb 28, 2017 | 11.10 | 11.10 | 10.90 | 10.94 | 133,437 | -0.15(-1.35%) |
Feb 27, 2017 | 11.07 | 11.18 | 11.07 | 11.09 | 109,537 | -0.03(-0.28%) |
Feb 24, 2017 | 11.17 | 11.17 | 11.07 | 11.12 | 99,689 | -0.25(-2.22%) |
Feb 23, 2017 | 11.63 | 11.63 | 11.29 | 11.37 | 116,598 | -0.10(-0.86%) |
Feb 22, 2017 | 11.52 | 11.52 | 11.37 | 11.47 | 149,589 | -0.08(-0.68%) |
Feb 21, 2017 | 11.64 | 11.64 | 11.49 | 11.55 | 303,485 | +0.28(+2.49%) |
Feb 17, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.48 | 11.48 | 11.22 | 11.26 | 109,956 | -0.14(-1.25%) |
Feb 15, 2017 | 11.22 | 11.41 | 11.15 | 11.40 | 236,959 | +0.24(+2.20%) |
Feb 14, 2017 | 11.06 | 11.15 | 10.88 | 11.15 | 104,686 | +0.11(+1.00%) |
Feb 13, 2017 | 11.03 | 11.06 | 10.92 | 11.04 | 140,415 | +0.15(+1.34%) |
Feb 10, 2017 | 10.85 | 10.92 | 10.73 | 10.90 | 62,470 | +0.23(+2.11%) |
Feb 09, 2017 | 10.63 | 10.68 | 10.55 | 10.67 | 88,435 | +0.08(+0.75%) |
Feb 08, 2017 | 10.49 | 10.60 | 10.44 | 10.59 | 27,887 | +0.16(+1.51%) |
Feb 07, 2017 | 10.55 | 10.55 | 10.40 | 10.43 | 43,774 | -0.04(-0.39%) |
Feb 06, 2017 | 10.58 | 10.61 | 10.47 | 10.48 | 74,960 | -0.16(-1.53%) |
Feb 03, 2017 | 10.66 | 10.71 | 10.55 | 10.64 | 121,857 | +0.09(+0.81%) |
Feb 02, 2017 | 10.53 | 10.59 | 10.47 | 10.55 | 50,069 | +0.08(+0.75%) |