Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.15 | 11.15 | 10.80 | 10.85 | 7,325,743 | -0.25(-2.25%) |
Apr 27, 2017 | 10.90 | 11.17 | 10.81 | 11.10 | 10,806,219 | +0.27(+2.49%) |
Apr 26, 2017 | 10.97 | 10.97 | 10.81 | 10.83 | 3,600,288 | -0.04(-0.37%) |
Apr 25, 2017 | 10.79 | 10.93 | 10.79 | 10.87 | 4,624,073 | +0.12(+1.12%) |
Apr 24, 2017 | 11.00 | 11.02 | 10.70 | 10.75 | 4,292,771 | -0.18(-1.65%) |
Apr 21, 2017 | 10.87 | 10.95 | 10.78 | 10.93 | 4,517,279 | +0.08(+0.74%) |
Apr 20, 2017 | 10.84 | 10.91 | 10.74 | 10.85 | 4,529,226 | +0.07(+0.65%) |
Apr 19, 2017 | 10.58 | 10.83 | 10.52 | 10.78 | 6,869,766 | +0.22(+2.08%) |
Apr 18, 2017 | 10.71 | 10.71 | 10.50 | 10.56 | 6,584,423 | -0.17(-1.58%) |
Apr 17, 2017 | 10.69 | 10.77 | 10.54 | 10.73 | 4,030,886 | +0.02(+0.19%) |
Apr 13, 2017 | 11.07 | 11.08 | 10.58 | 10.71 | 12,222,255 | -0.31(-2.81%) |
Apr 12, 2017 | 11.17 | 11.17 | 11.01 | 11.02 | 3,719,675 | -0.12(-1.08%) |
Apr 11, 2017 | 11.05 | 11.18 | 10.90 | 11.14 | 11,873,527 | +0.19(+1.74%) |
Apr 10, 2017 | 11.41 | 11.46 | 10.95 | 10.95 | 11,579,133 | -0.49(-4.28%) |
Apr 07, 2017 | 11.86 | 11.95 | 11.30 | 11.44 | 10,863,873 | -0.54(-4.51%) |
Apr 06, 2017 | 11.86 | 11.99 | 11.72 | 11.98 | 5,279,936 | +0.16(+1.35%) |
Apr 05, 2017 | 11.98 | 12.13 | 11.81 | 11.82 | 4,444,132 | -0.07(-0.59%) |
Apr 04, 2017 | 11.69 | 12.02 | 11.68 | 11.89 | 5,108,032 | +0.14(+1.19%) |
Apr 03, 2017 | 11.82 | 11.92 | 11.63 | 11.75 | 5,789,381 | -0.06(-0.51%) |
Mar 31, 2017 | 11.65 | 11.91 | 11.60 | 11.81 | 7,243,815 | +0.09(+0.77%) |
Mar 30, 2017 | 11.93 | 12.00 | 11.68 | 11.72 | 4,419,286 | -0.19(-1.60%) |
Mar 29, 2017 | 11.70 | 11.97 | 11.66 | 11.91 | 4,806,222 | +0.22(+1.88%) |
Mar 28, 2017 | 11.65 | 11.71 | 11.55 | 11.69 | 2,627,316 | +0.04(+0.34%) |
Mar 27, 2017 | 11.74 | 11.87 | 11.59 | 11.65 | 4,289,137 | -0.20(-1.69%) |
Mar 24, 2017 | 11.51 | 11.87 | 11.51 | 11.85 | 7,095,524 | +0.33(+2.86%) |
Mar 23, 2017 | 11.55 | 11.83 | 11.52 | 11.52 | 3,859,770 | -0.07(-0.60%) |
Mar 22, 2017 | 11.44 | 11.62 | 11.32 | 11.59 | 3,869,976 | +0.08(+0.70%) |
Mar 21, 2017 | 11.78 | 11.81 | 11.46 | 11.51 | 4,526,743 | -0.21(-1.79%) |
Mar 20, 2017 | 11.49 | 11.80 | 11.45 | 11.72 | 4,971,724 | +0.24(+2.09%) |
Mar 17, 2017 | 11.71 | 11.86 | 11.47 | 11.48 | 7,325,975 | -0.12(-1.03%) |
Mar 16, 2017 | 11.67 | 11.70 | 11.55 | 11.60 | 4,381,258 | +0.00(+0.00%) |
Mar 15, 2017 | 11.60 | 11.68 | 11.50 | 11.60 | 5,408,131 | +0.01(+0.09%) |
Mar 14, 2017 | 12.07 | 12.08 | 11.44 | 11.59 | 13,538,975 | -0.79(-6.38%) |
Mar 13, 2017 | 12.12 | 12.42 | 12.04 | 12.38 | 8,126,593 | +0.25(+2.06%) |
Mar 10, 2017 | 11.93 | 12.18 | 11.93 | 12.13 | 8,777,765 | +0.20(+1.68%) |
Mar 09, 2017 | 11.68 | 11.98 | 11.64 | 11.93 | 6,642,096 | +0.20(+1.71%) |
Mar 08, 2017 | 11.65 | 11.83 | 11.30 | 11.73 | 11,420,756 | +0.07(+0.60%) |
Mar 07, 2017 | 11.98 | 12.02 | 11.56 | 11.66 | 20,935,836 | -0.81(-6.50%) |
Mar 06, 2017 | 12.69 | 12.69 | 12.45 | 12.47 | 9,645,879 | -0.28(-2.20%) |
Mar 03, 2017 | 12.39 | 12.97 | 12.37 | 12.75 | 12,966,068 | +0.32(+2.57%) |
Mar 02, 2017 | 12.51 | 12.60 | 12.33 | 12.43 | 8,052,022 | -0.11(-0.88%) |
Mar 01, 2017 | 12.46 | 12.71 | 12.05 | 12.54 | 13,461,273 | +0.16(+1.29%) |
Feb 28, 2017 | 13.08 | 13.27 | 12.12 | 12.38 | 22,503,084 | -0.79(-6.00%) |
Feb 27, 2017 | 13.19 | 13.27 | 13.10 | 13.17 | 5,438,566 | -0.12(-0.90%) |
Feb 24, 2017 | 13.20 | 13.36 | 13.08 | 13.29 | 6,556,846 | -0.03(-0.23%) |
Feb 23, 2017 | 12.95 | 13.33 | 12.93 | 13.32 | 10,036,643 | +0.37(+2.86%) |
Feb 22, 2017 | 13.07 | 13.14 | 12.94 | 12.95 | 5,522,969 | -0.19(-1.45%) |
Feb 21, 2017 | 13.50 | 13.52 | 13.11 | 13.14 | 7,182,980 | -0.44(-3.24%) |
Feb 17, 2017 | 13.58 | 13.58 | 13.58 | 0 | +0.64(+4.95%) | |
Feb 16, 2017 | 13.44 | 13.49 | 12.85 | 12.94 | 11,076,976 | -0.51(-3.79%) |
Feb 15, 2017 | 13.60 | 13.67 | 13.31 | 13.45 | 6,750,596 | -0.07(-0.52%) |
Feb 14, 2017 | 13.00 | 13.70 | 12.96 | 13.52 | 10,811,887 | +0.43(+3.28%) |
Feb 13, 2017 | 12.86 | 13.21 | 12.85 | 13.09 | 6,481,190 | +0.24(+1.87%) |
Feb 10, 2017 | 12.65 | 13.24 | 12.61 | 12.85 | 13,932,090 | +0.23(+1.82%) |
Feb 09, 2017 | 12.93 | 13.02 | 12.55 | 12.62 | 12,158,238 | -0.31(-2.40%) |
Feb 08, 2017 | 12.93 | 13.00 | 12.80 | 12.93 | 5,127,690 | -0.08(-0.61%) |
Feb 07, 2017 | 13.04 | 13.10 | 12.89 | 13.01 | 3,255,419 | -0.04(-0.31%) |
Feb 06, 2017 | 13.14 | 13.20 | 12.97 | 13.05 | 2,387,240 | -0.11(-0.84%) |
Feb 03, 2017 | 13.05 | 13.20 | 12.90 | 13.16 | 5,583,210 | +0.16(+1.23%) |
Feb 02, 2017 | 12.89 | 13.23 | 12.83 | 13.00 | 7,227,909 | +0.00(+0.00%) |