Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.00 | 11.10 | 10.93 | 11.06 | 56,218 | +0.14(+1.27%) |
Apr 27, 2017 | 11.03 | 11.03 | 10.85 | 10.92 | 48,235 | -0.24(-2.13%) |
Apr 26, 2017 | 10.95 | 11.21 | 10.90 | 11.15 | 217,951 | +0.15(+1.35%) |
Apr 25, 2017 | 11.28 | 11.32 | 10.86 | 11.01 | 152,315 | -0.37(-3.23%) |
Apr 24, 2017 | 11.24 | 11.53 | 11.22 | 11.37 | 43,583 | -0.13(-1.12%) |
Apr 21, 2017 | 11.58 | 11.61 | 11.45 | 11.50 | 46,286 | -0.06(-0.51%) |
Apr 20, 2017 | 11.43 | 11.62 | 11.41 | 11.56 | 117,760 | +0.06(+0.52%) |
Apr 19, 2017 | 11.91 | 11.91 | 11.42 | 11.50 | 99,421 | -0.49(-4.05%) |
Apr 18, 2017 | 12.08 | 12.11 | 11.80 | 11.99 | 64,732 | -0.07(-0.58%) |
Apr 17, 2017 | 12.19 | 12.21 | 11.98 | 12.06 | 85,121 | -0.08(-0.65%) |
Apr 13, 2017 | 12.22 | 12.29 | 12.06 | 12.14 | 90,814 | +0.01(+0.08%) |
Apr 12, 2017 | 12.10 | 12.18 | 11.88 | 12.13 | 52,079 | +0.08(+0.66%) |
Apr 11, 2017 | 11.96 | 12.15 | 11.90 | 12.05 | 58,102 | +0.24(+2.02%) |
Apr 10, 2017 | 11.74 | 11.81 | 11.58 | 11.81 | 50,985 | +0.07(+0.59%) |
Apr 07, 2017 | 12.00 | 12.07 | 11.69 | 11.74 | 85,114 | -0.05(-0.42%) |
Apr 06, 2017 | 11.66 | 11.81 | 11.66 | 11.79 | 16,719 | +0.00(+0.00%) |
Apr 05, 2017 | 11.64 | 11.82 | 11.58 | 11.79 | 38,823 | -0.05(-0.42%) |
Apr 04, 2017 | 11.85 | 11.85 | 11.69 | 11.84 | 106,959 | +0.19(+1.62%) |
Apr 03, 2017 | 11.58 | 11.69 | 11.50 | 11.65 | 748,273 | +0.11(+0.95%) |
Mar 31, 2017 | 11.36 | 11.65 | 11.32 | 11.54 | 63,024 | +0.18(+1.57%) |
Mar 30, 2017 | 11.29 | 11.43 | 11.24 | 11.36 | 55,817 | -0.11(-0.95%) |
Mar 29, 2017 | 11.50 | 11.54 | 11.35 | 11.47 | 53,685 | +0.01(+0.09%) |
Mar 28, 2017 | 11.68 | 11.70 | 11.37 | 11.46 | 70,580 | -0.21(-1.78%) |
Mar 27, 2017 | 11.67 | 11.71 | 11.47 | 11.67 | 163,288 | +0.21(+1.82%) |
Mar 24, 2017 | 11.37 | 11.53 | 11.21 | 11.46 | 122,953 | -0.01(-0.09%) |
Mar 23, 2017 | 11.61 | 11.61 | 11.24 | 11.47 | 448,679 | -0.14(-1.20%) |
Mar 22, 2017 | 11.60 | 11.71 | 11.56 | 11.61 | 31,785 | +0.15(+1.30%) |
Mar 21, 2017 | 11.39 | 11.58 | 11.34 | 11.46 | 34,941 | +0.12(+1.08%) |
Mar 20, 2017 | 11.33 | 11.40 | 11.23 | 11.34 | 36,135 | +0.09(+0.76%) |
Mar 17, 2017 | 11.49 | 11.59 | 11.21 | 11.25 | 87,561 | -0.18(-1.56%) |
Mar 16, 2017 | 11.73 | 11.76 | 11.41 | 11.43 | 59,554 | -0.06(-0.52%) |
Mar 15, 2017 | 10.71 | 11.49 | 10.65 | 11.49 | 102,064 | +0.88(+8.32%) |
Mar 14, 2017 | 11.05 | 11.07 | 10.59 | 10.61 | 112,953 | -0.39(-3.52%) |
Mar 13, 2017 | 10.68 | 11.15 | 10.68 | 11.00 | 124,961 | +0.25(+2.31%) |
Mar 10, 2017 | 10.49 | 10.84 | 10.48 | 10.75 | 39,611 | +0.26(+2.46%) |
Mar 09, 2017 | 10.65 | 10.65 | 10.45 | 10.49 | 61,015 | -0.14(-1.31%) |
Mar 08, 2017 | 10.60 | 10.73 | 10.60 | 10.63 | 49,389 | -0.14(-1.29%) |
Mar 07, 2017 | 10.85 | 10.88 | 10.64 | 10.77 | 51,117 | -0.05(-0.46%) |
Mar 06, 2017 | 11.15 | 11.15 | 10.79 | 10.82 | 61,749 | -0.47(-4.13%) |
Mar 03, 2017 | 11.07 | 11.30 | 10.92 | 11.28 | 133,818 | +0.16(+1.43%) |
Mar 02, 2017 | 11.53 | 11.63 | 11.09 | 11.12 | 159,907 | -0.70(-5.95%) |
Mar 01, 2017 | 11.35 | 11.92 | 11.30 | 11.83 | 109,396 | +0.14(+1.19%) |
Feb 28, 2017 | 11.71 | 11.92 | 11.53 | 11.69 | 108,051 | +0.09(+0.75%) |
Feb 27, 2017 | 12.33 | 12.57 | 11.55 | 11.60 | 122,322 | -0.77(-6.24%) |
Feb 24, 2017 | 12.85 | 12.85 | 12.32 | 12.37 | 122,939 | -0.25(-1.96%) |
Feb 23, 2017 | 12.82 | 12.82 | 12.54 | 12.62 | 106,554 | +0.13(+1.06%) |
Feb 22, 2017 | 12.65 | 12.69 | 12.28 | 12.49 | 231,231 | -0.14(-1.13%) |
Feb 21, 2017 | 12.51 | 12.71 | 12.30 | 12.63 | 88,892 | -0.05(-0.39%) |
Feb 17, 2017 | 12.68 | 12.68 | 12.68 | 0 | -0.16(-1.22%) | |
Feb 16, 2017 | 12.89 | 12.96 | 12.74 | 12.84 | 135,472 | +0.05(+0.37%) |
Feb 15, 2017 | 12.85 | 12.85 | 12.64 | 12.79 | 112,980 | -0.16(-1.27%) |
Feb 14, 2017 | 13.16 | 13.16 | 12.77 | 12.96 | 93,798 | +0.07(+0.51%) |
Feb 13, 2017 | 12.89 | 12.99 | 12.69 | 12.89 | 79,812 | -0.11(-0.84%) |
Feb 10, 2017 | 12.70 | 13.14 | 12.68 | 13.00 | 96,351 | +0.21(+1.63%) |
Feb 09, 2017 | 13.37 | 13.37 | 12.78 | 12.79 | 178,809 | -0.49(-3.66%) |
Feb 08, 2017 | 13.29 | 13.44 | 13.15 | 13.28 | 106,482 | +0.11(+0.83%) |
Feb 07, 2017 | 13.10 | 13.39 | 13.00 | 13.17 | 163,435 | +0.03(+0.23%) |
Feb 06, 2017 | 12.83 | 13.14 | 12.66 | 13.14 | 86,304 | +0.51(+4.00%) |
Feb 03, 2017 | 12.64 | 12.72 | 12.53 | 12.63 | 47,652 | +0.06(+0.47%) |
Feb 02, 2017 | 12.64 | 12.81 | 12.56 | 12.57 | 160,683 | +0.11(+0.87%) |