Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.04 | 12.04 | 11.96 | 12.01 | 104,997 | -0.14(-1.15%) |
Apr 27, 2017 | 12.16 | 12.20 | 12.12 | 12.15 | 62,175 | -0.05(-0.41%) |
Apr 26, 2017 | 12.21 | 12.28 | 12.20 | 12.20 | 103,571 | +0.00(+0.00%) |
Apr 25, 2017 | 12.11 | 12.22 | 12.07 | 12.20 | 139,130 | +0.22(+1.84%) |
Apr 24, 2017 | 11.97 | 12.00 | 11.92 | 11.98 | 82,055 | +0.33(+2.83%) |
Apr 21, 2017 | 11.59 | 11.70 | 11.59 | 11.65 | 123,527 | +0.11(+0.91%) |
Apr 20, 2017 | 11.50 | 11.57 | 11.47 | 11.54 | 78,256 | +0.12(+1.01%) |
Apr 19, 2017 | 11.41 | 11.49 | 11.41 | 11.43 | 84,857 | +0.13(+1.12%) |
Apr 18, 2017 | 11.37 | 11.37 | 11.28 | 11.30 | 65,273 | -0.02(-0.15%) |
Apr 17, 2017 | 11.36 | 11.36 | 11.25 | 11.32 | 105,668 | +0.10(+0.89%) |
Apr 13, 2017 | 11.21 | 11.29 | 11.21 | 11.22 | 67,193 | -0.24(-2.09%) |
Apr 12, 2017 | 11.47 | 11.51 | 11.35 | 11.46 | 82,756 | -0.02(-0.22%) |
Apr 11, 2017 | 11.51 | 11.51 | 11.43 | 11.48 | 83,146 | +0.02(+0.17%) |
Apr 10, 2017 | 11.55 | 11.55 | 11.44 | 11.46 | 72,980 | +0.04(+0.39%) |
Apr 07, 2017 | 11.42 | 11.48 | 11.41 | 11.42 | 133,098 | +0.09(+0.79%) |
Apr 06, 2017 | 11.27 | 11.34 | 11.27 | 11.33 | 168,742 | -0.12(-1.05%) |
Apr 05, 2017 | 11.50 | 11.50 | 11.42 | 11.45 | 82,322 | -0.07(-0.61%) |
Apr 04, 2017 | 11.38 | 11.53 | 11.38 | 11.52 | 92,022 | +0.03(+0.26%) |
Apr 03, 2017 | 11.40 | 11.49 | 11.36 | 11.49 | 71,896 | +0.09(+0.79%) |
Mar 31, 2017 | 11.30 | 11.40 | 11.30 | 11.40 | 61,127 | -0.04(-0.31%) |
Mar 30, 2017 | 11.29 | 11.46 | 11.29 | 11.44 | 65,994 | +0.04(+0.35%) |
Mar 29, 2017 | 11.21 | 11.40 | 11.21 | 11.39 | 126,158 | +0.26(+2.38%) |
Mar 28, 2017 | 11.00 | 11.18 | 10.95 | 11.13 | 54,878 | +0.17(+1.55%) |
Mar 27, 2017 | 10.70 | 10.96 | 10.70 | 10.96 | 116,656 | +0.18(+1.67%) |
Mar 24, 2017 | 10.84 | 10.84 | 10.72 | 10.78 | 75,968 | -0.07(-0.65%) |
Mar 23, 2017 | 10.93 | 10.93 | 10.81 | 10.85 | 115,468 | -0.06(-0.55%) |
Mar 22, 2017 | 10.83 | 10.95 | 10.71 | 10.91 | 102,908 | -0.02(-0.14%) |
Mar 21, 2017 | 11.12 | 11.15 | 10.90 | 10.93 | 77,045 | -0.20(-1.80%) |
Mar 20, 2017 | 11.10 | 11.15 | 11.10 | 11.12 | 62,642 | -0.02(-0.13%) |
Mar 17, 2017 | 11.12 | 11.21 | 11.12 | 11.14 | 113,766 | -0.02(-0.16%) |
Mar 16, 2017 | 11.22 | 11.28 | 11.14 | 11.16 | 135,021 | -0.03(-0.29%) |
Mar 15, 2017 | 11.10 | 11.20 | 11.07 | 11.19 | 74,353 | +0.10(+0.90%) |
Mar 14, 2017 | 11.13 | 11.18 | 11.07 | 11.09 | 77,247 | -0.22(-1.99%) |
Mar 13, 2017 | 11.20 | 11.32 | 11.08 | 11.31 | 82,876 | +0.13(+1.21%) |
Mar 10, 2017 | 11.14 | 11.23 | 10.95 | 11.18 | 74,047 | +0.04(+0.36%) |
Mar 09, 2017 | 10.98 | 11.15 | 10.94 | 11.14 | 77,295 | +0.12(+1.05%) |
Mar 08, 2017 | 10.90 | 11.06 | 10.82 | 11.02 | 108,515 | +0.03(+0.31%) |
Mar 07, 2017 | 11.07 | 11.07 | 10.94 | 10.99 | 107,816 | +0.02(+0.18%) |
Mar 06, 2017 | 11.07 | 11.11 | 10.95 | 10.97 | 852,899 | -0.17(-1.53%) |
Mar 03, 2017 | 11.04 | 11.21 | 11.02 | 11.14 | 83,921 | +0.01(+0.04%) |
Mar 02, 2017 | 11.18 | 11.26 | 11.12 | 11.13 | 79,852 | -0.16(-1.42%) |
Mar 01, 2017 | 11.19 | 11.30 | 11.11 | 11.29 | 230,233 | +0.31(+2.87%) |
Feb 28, 2017 | 10.96 | 11.03 | 10.93 | 10.98 | 102,251 | +0.00(+0.00%) |
Feb 27, 2017 | 11.10 | 11.10 | 10.93 | 10.98 | 174,367 | -0.19(-1.70%) |
Feb 24, 2017 | 11.14 | 11.19 | 11.10 | 11.17 | 110,376 | -0.02(-0.13%) |
Feb 23, 2017 | 11.17 | 11.19 | 11.00 | 11.19 | 63,047 | +0.05(+0.45%) |
Feb 22, 2017 | 11.09 | 11.17 | 11.09 | 11.13 | 97,039 | +0.01(+0.09%) |
Feb 21, 2017 | 11.00 | 11.14 | 11.00 | 11.12 | 132,907 | +0.04(+0.41%) |
Feb 17, 2017 | 11.08 | 11.08 | 11.08 | 0 | -0.09(-0.81%) | |
Feb 16, 2017 | 11.09 | 11.17 | 11.07 | 11.17 | 105,843 | +0.01(+0.09%) |
Feb 15, 2017 | 11.25 | 11.25 | 11.11 | 11.16 | 133,510 | +0.16(+1.45%) |
Feb 14, 2017 | 11.01 | 11.08 | 10.89 | 11.00 | 159,558 | +0.01(+0.09%) |
Feb 13, 2017 | 10.91 | 11.02 | 10.80 | 10.99 | 189,242 | +0.21(+1.98%) |
Feb 10, 2017 | 10.55 | 10.78 | 10.55 | 10.78 | 151,673 | +0.21(+1.96%) |
Feb 09, 2017 | 10.46 | 10.61 | 10.46 | 10.57 | 69,978 | -0.09(-0.89%) |
Feb 08, 2017 | 10.62 | 10.73 | 10.55 | 10.66 | 123,504 | +0.11(+1.09%) |
Feb 07, 2017 | 10.51 | 10.55 | 10.47 | 10.55 | 171,256 | +0.00(+0.00%) |
Feb 06, 2017 | 10.51 | 10.64 | 10.49 | 10.55 | 152,410 | +0.09(+0.81%) |
Feb 03, 2017 | 10.44 | 10.60 | 10.40 | 10.46 | 230,824 | -0.42(-3.81%) |
Feb 02, 2017 | 10.59 | 10.88 | 10.32 | 10.88 | 118,014 | +0.38(+3.57%) |