Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.43 | 10.43 | 10.15 | 10.15 | 507,669 | -0.24(-2.27%) |
Apr 27, 2017 | 10.64 | 10.68 | 10.37 | 10.38 | 454,797 | -0.20(-1.86%) |
Apr 26, 2017 | 10.46 | 10.67 | 10.44 | 10.58 | 627,785 | +0.13(+1.20%) |
Apr 25, 2017 | 10.44 | 10.52 | 10.34 | 10.45 | 747,883 | +0.14(+1.37%) |
Apr 24, 2017 | 10.50 | 10.55 | 10.19 | 10.31 | 1,106,321 | +0.09(+0.92%) |
Apr 21, 2017 | 10.19 | 10.26 | 10.09 | 10.22 | 639,315 | -0.05(-0.54%) |
Apr 20, 2017 | 10.03 | 10.29 | 10.01 | 10.27 | 636,526 | +0.31(+3.08%) |
Apr 19, 2017 | 10.00 | 10.10 | 9.911 | 9.966 | 446,346 | +0.06(+0.56%) |
Apr 18, 2017 | 9.785 | 9.911 | 9.683 | 9.911 | 855,524 | +0.01(+0.08%) |
Apr 17, 2017 | 9.675 | 9.911 | 9.621 | 9.903 | 364,314 | +0.25(+2.61%) |
Apr 13, 2017 | 9.918 | 10.02 | 9.651 | 9.651 | 819,311 | -0.32(-3.23%) |
Apr 12, 2017 | 10.12 | 10.16 | 9.903 | 9.973 | 385,856 | -0.17(-1.70%) |
Apr 11, 2017 | 9.887 | 10.15 | 9.863 | 10.15 | 521,727 | +0.20(+2.06%) |
Apr 10, 2017 | 10.19 | 10.19 | 9.891 | 9.942 | 502,691 | -0.24(-2.32%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.04 | 10.18 | 528,798 | +0.02(+0.15%) |
Apr 06, 2017 | 10.00 | 10.19 | 9.926 | 10.16 | 415,791 | +0.15(+1.49%) |
Apr 05, 2017 | 10.34 | 10.44 | 9.981 | 10.01 | 552,552 | -0.24(-2.38%) |
Apr 04, 2017 | 10.17 | 10.26 | 10.15 | 10.26 | 467,470 | +0.02(+0.15%) |
Apr 03, 2017 | 10.42 | 10.45 | 10.12 | 10.24 | 543,192 | -0.18(-1.73%) |
Mar 31, 2017 | 10.45 | 10.48 | 10.37 | 10.42 | 552,360 | -0.09(-0.82%) |
Mar 30, 2017 | 10.15 | 10.53 | 10.07 | 10.51 | 515,486 | +0.39(+3.88%) |
Mar 29, 2017 | 10.28 | 10.28 | 10.11 | 10.12 | 328,577 | -0.19(-1.83%) |
Mar 28, 2017 | 10.06 | 10.32 | 10.04 | 10.30 | 499,056 | +0.19(+1.86%) |
Mar 27, 2017 | 9.895 | 10.12 | 9.832 | 10.12 | 452,472 | -0.09(-0.92%) |
Mar 24, 2017 | 10.23 | 10.32 | 10.13 | 10.21 | 476,595 | +0.00(+0.00%) |
Mar 23, 2017 | 10.06 | 10.30 | 10.06 | 10.21 | 387,292 | +0.14(+1.41%) |
Mar 22, 2017 | 10.08 | 10.21 | 9.966 | 10.07 | 593,241 | -0.08(-0.77%) |
Mar 21, 2017 | 10.76 | 10.81 | 10.14 | 10.15 | 667,807 | -0.54(-5.07%) |
Mar 20, 2017 | 10.85 | 10.85 | 10.68 | 10.69 | 461,877 | -0.19(-1.73%) |
Mar 17, 2017 | 10.82 | 10.89 | 10.63 | 10.88 | 2,014,423 | +0.10(+0.95%) |
Mar 16, 2017 | 10.68 | 10.80 | 10.67 | 10.78 | 682,400 | +0.15(+1.41%) |
Mar 15, 2017 | 10.80 | 10.85 | 10.63 | 10.63 | 462,962 | -0.13(-1.17%) |
Mar 14, 2017 | 10.70 | 10.78 | 10.63 | 10.75 | 244,101 | -0.04(-0.36%) |
Mar 13, 2017 | 10.90 | 10.72 | 10.79 | 319,328 | +0.01(+0.07%) | |
Mar 10, 2017 | 10.96 | 10.96 | 10.70 | 10.78 | 337,502 | -0.08(-0.72%) |
Mar 09, 2017 | 10.92 | 11.00 | 10.84 | 10.86 | 289,655 | -0.02(-0.14%) |
Mar 08, 2017 | 11.11 | 11.14 | 10.87 | 10.88 | 467,070 | -0.14(-1.28%) |
Mar 07, 2017 | 11.05 | 11.12 | 11.00 | 11.02 | 397,227 | -0.05(-0.50%) |
Mar 06, 2017 | 11.00 | 11.09 | 10.87 | 11.07 | 420,519 | -0.01(-0.07%) |
Mar 03, 2017 | 11.03 | 11.13 | 11.01 | 11.08 | 453,876 | +0.09(+0.79%) |
Mar 02, 2017 | 11.26 | 11.29 | 10.99 | 11.00 | 743,470 | -0.27(-2.37%) |
Mar 01, 2017 | 11.19 | 11.31 | 11.15 | 11.26 | 950,371 | +0.31(+2.87%) |
Feb 28, 2017 | 11.03 | 11.07 | 10.85 | 10.95 | 610,285 | -0.16(-1.42%) |
Feb 27, 2017 | 11.03 | 11.12 | 11.00 | 11.11 | 520,550 | +0.06(+0.57%) |
Feb 24, 2017 | 11.01 | 11.11 | 10.96 | 11.04 | 437,592 | -0.14(-1.26%) |
Feb 23, 2017 | 11.44 | 11.46 | 11.04 | 11.18 | 626,441 | -0.28(-2.47%) |
Feb 22, 2017 | 11.24 | 11.47 | 11.18 | 11.47 | 687,252 | +0.17(+1.46%) |
Feb 21, 2017 | 11.27 | 11.30 | 11.21 | 11.30 | 369,297 | +0.08(+0.70%) |
Feb 17, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.05(+0.49%) | |
Feb 16, 2017 | 11.03 | 11.19 | 10.96 | 11.17 | 519,842 | +0.10(+0.92%) |
Feb 15, 2017 | 11.07 | 11.12 | 11.00 | 11.07 | 372,578 | +0.02(+0.21%) |
Feb 14, 2017 | 10.85 | 11.07 | 10.80 | 11.04 | 543,446 | +0.20(+1.81%) |
Feb 13, 2017 | 10.80 | 10.95 | 10.79 | 10.85 | 522,002 | +0.11(+1.03%) |
Feb 10, 2017 | 10.78 | 10.82 | 10.70 | 10.74 | 326,809 | +0.03(+0.29%) |
Feb 09, 2017 | 10.62 | 10.81 | 10.60 | 10.70 | 488,996 | +0.13(+1.26%) |
Feb 08, 2017 | 10.63 | 10.69 | 10.51 | 10.57 | 613,963 | -0.13(-1.18%) |
Feb 07, 2017 | 10.89 | 10.93 | 10.66 | 10.70 | 824,096 | -0.20(-1.80%) |
Feb 06, 2017 | 11.02 | 11.11 | 10.89 | 10.89 | 427,369 | -0.20(-1.77%) |
Feb 03, 2017 | 11.13 | 11.21 | 11.03 | 11.09 | 752,355 | +0.16(+1.44%) |
Feb 02, 2017 | 11.00 | 11.03 | 10.86 | 10.93 | 393,519 | -0.13(-1.21%) |