Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.28 | 12.28 | 12.12 | 12.20 | 2,298,288 | -0.04(-0.34%) |
Apr 27, 2017 | 12.27 | 12.35 | 12.15 | 12.24 | 4,955,277 | +0.01(+0.07%) |
Apr 26, 2017 | 12.26 | 12.34 | 12.22 | 12.23 | 4,690,640 | +0.01(+0.07%) |
Apr 25, 2017 | 12.20 | 12.32 | 12.09 | 12.22 | 3,751,537 | +0.14(+1.16%) |
Apr 24, 2017 | 11.91 | 12.14 | 11.80 | 12.08 | 4,263,300 | +0.22(+1.88%) |
Apr 21, 2017 | 11.62 | 11.92 | 11.58 | 11.86 | 4,510,496 | +0.34(+2.95%) |
Apr 20, 2017 | 11.35 | 11.59 | 11.33 | 11.52 | 3,071,719 | +0.19(+1.68%) |
Apr 19, 2017 | 11.19 | 11.36 | 11.17 | 11.33 | 2,977,083 | +0.14(+1.26%) |
Apr 18, 2017 | 11.17 | 11.24 | 11.07 | 11.19 | 2,429,846 | +0.00(+0.00%) |
Apr 17, 2017 | 11.17 | 11.24 | 11.12 | 11.19 | 1,870,674 | +0.09(+0.82%) |
Apr 13, 2017 | 11.19 | 11.29 | 11.09 | 11.09 | 1,922,865 | -0.14(-1.25%) |
Apr 12, 2017 | 11.33 | 11.40 | 11.21 | 11.24 | 1,895,414 | -0.12(-1.09%) |
Apr 11, 2017 | 11.35 | 11.38 | 11.27 | 11.36 | 1,807,451 | -0.02(-0.15%) |
Apr 10, 2017 | 11.32 | 11.43 | 11.28 | 11.38 | 1,722,864 | +0.07(+0.59%) |
Apr 07, 2017 | 11.34 | 11.46 | 11.29 | 11.31 | 2,283,358 | -0.07(-0.58%) |
Apr 06, 2017 | 11.22 | 11.38 | 11.20 | 11.38 | 2,878,860 | +0.18(+1.63%) |
Apr 05, 2017 | 11.09 | 11.42 | 11.03 | 11.19 | 4,026,023 | +0.13(+1.20%) |
Apr 04, 2017 | 11.18 | 11.19 | 11.00 | 11.06 | 2,785,383 | -0.16(-1.40%) |
Apr 03, 2017 | 11.28 | 11.28 | 11.13 | 11.22 | 2,199,783 | -0.04(-0.37%) |
Mar 31, 2017 | 11.27 | 11.31 | 11.20 | 11.26 | 3,336,468 | -0.06(-0.51%) |
Mar 30, 2017 | 11.19 | 11.33 | 11.16 | 11.32 | 1,745,725 | +0.08(+0.74%) |
Mar 29, 2017 | 11.10 | 11.26 | 11.06 | 11.24 | 1,835,051 | +0.10(+0.89%) |
Mar 28, 2017 | 11.07 | 11.17 | 10.93 | 11.14 | 2,191,664 | +0.07(+0.67%) |
Mar 27, 2017 | 11.01 | 11.07 | 10.89 | 11.06 | 1,987,452 | -0.05(-0.45%) |
Mar 24, 2017 | 11.16 | 11.19 | 10.95 | 11.11 | 1,650,799 | -0.03(-0.30%) |
Mar 23, 2017 | 11.12 | 11.28 | 11.02 | 11.14 | 2,568,296 | +0.06(+0.52%) |
Mar 22, 2017 | 10.85 | 11.09 | 10.78 | 11.09 | 3,002,938 | +0.21(+1.90%) |
Mar 21, 2017 | 11.12 | 11.14 | 10.85 | 10.88 | 2,524,628 | -0.22(-2.01%) |
Mar 20, 2017 | 11.18 | 11.21 | 11.00 | 11.10 | 1,995,204 | -0.06(-0.52%) |
Mar 17, 2017 | 11.14 | 11.21 | 11.07 | 11.16 | 5,094,041 | +0.06(+0.52%) |
Mar 16, 2017 | 11.14 | 11.18 | 11.03 | 11.10 | 3,209,859 | -0.05(-0.45%) |
Mar 15, 2017 | 11.03 | 11.19 | 10.98 | 11.15 | 2,108,720 | +0.17(+1.51%) |
Mar 14, 2017 | 10.93 | 11.02 | 10.84 | 10.99 | 1,793,115 | +0.02(+0.23%) |
Mar 13, 2017 | 10.95 | 10.99 | 10.90 | 10.96 | 2,416,553 | +0.00(+0.00%) |
Mar 10, 2017 | 10.98 | 11.08 | 10.87 | 10.96 | 2,104,104 | +0.05(+0.45%) |
Mar 09, 2017 | 11.02 | 11.06 | 10.86 | 10.91 | 2,265,561 | -0.09(-0.83%) |
Mar 08, 2017 | 11.05 | 11.11 | 10.98 | 11.00 | 1,997,948 | -0.02(-0.22%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.02 | 11.03 | 3,256,017 | -0.11(-0.97%) |
Mar 06, 2017 | 11.18 | 11.24 | 11.08 | 11.14 | 2,685,080 | -0.08(-0.74%) |
Mar 03, 2017 | 11.32 | 11.40 | 11.21 | 11.22 | 2,449,341 | -0.14(-1.24%) |
Mar 02, 2017 | 11.46 | 11.53 | 11.33 | 11.36 | 3,612,790 | -0.15(-1.29%) |
Mar 01, 2017 | 11.62 | 11.68 | 11.48 | 11.51 | 4,876,987 | -0.02(-0.22%) |
Feb 28, 2017 | 11.43 | 11.55 | 11.39 | 11.53 | 8,171,597 | +0.07(+0.65%) |
Feb 27, 2017 | 11.29 | 11.48 | 11.28 | 11.46 | 4,666,297 | +0.21(+1.84%) |
Feb 24, 2017 | 11.24 | 11.28 | 11.12 | 11.25 | 4,633,054 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.06 | 4,525,730 | -0.21(-1.83%) |
Feb 22, 2017 | 11.43 | 11.50 | 11.24 | 11.27 | 4,333,345 | -0.36(-3.11%) |
Feb 21, 2017 | 11.70 | 11.85 | 11.51 | 11.63 | 5,739,991 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.52 | 11.59 | 11.01 | 11.27 | 13,471,013 | -0.54(-4.53%) |
Feb 15, 2017 | 11.76 | 11.91 | 11.59 | 11.80 | 7,646,088 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.76 | 5,622,631 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,541,316 | -0.02(-0.14%) |
Feb 10, 2017 | 11.76 | 11.90 | 11.67 | 11.80 | 4,359,022 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.48 | 11.70 | 3,605,250 | +0.21(+1.86%) |
Feb 08, 2017 | 11.33 | 11.60 | 11.31 | 11.49 | 2,847,673 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.30 | 11.36 | 2,329,140 | +0.02(+0.22%) |
Feb 06, 2017 | 11.33 | 11.44 | 11.25 | 11.33 | 2,319,122 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.38 | 11.21 | 11.38 | 3,725,354 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.05 | 11.21 | 2,771,361 | +0.15(+1.34%) |