Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.23 | 12.26 | 11.83 | 11.85 | 24,570,960 | -0.24(-2.00%) |
Apr 27, 2017 | 12.50 | 12.52 | 12.08 | 12.09 | 25,539,130 | -0.46(-3.63%) |
Apr 26, 2017 | 12.10 | 12.81 | 11.97 | 12.54 | 33,805,616 | +0.37(+3.05%) |
Apr 25, 2017 | 11.63 | 12.41 | 11.51 | 12.17 | 54,412,140 | +0.81(+7.11%) |
Apr 24, 2017 | 11.55 | 11.73 | 11.34 | 11.36 | 34,889,200 | +0.00(+0.00%) |
Apr 21, 2017 | 11.58 | 11.60 | 11.18 | 11.36 | 29,761,962 | -0.26(-2.24%) |
Apr 20, 2017 | 11.60 | 11.77 | 11.48 | 11.62 | 17,243,414 | +0.15(+1.29%) |
Apr 19, 2017 | 11.72 | 11.74 | 11.40 | 11.48 | 17,794,256 | -0.11(-0.96%) |
Apr 18, 2017 | 11.69 | 11.80 | 11.45 | 11.59 | 18,982,550 | -0.26(-2.20%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.61 | 11.85 | 11,809,742 | +0.03(+0.24%) |
Apr 13, 2017 | 11.95 | 12.09 | 11.72 | 11.82 | 16,059,975 | -0.15(-1.24%) |
Apr 12, 2017 | 12.49 | 12.51 | 11.88 | 11.97 | 24,362,868 | -0.69(-5.43%) |
Apr 11, 2017 | 12.61 | 12.68 | 12.42 | 12.66 | 13,404,364 | +0.09(+0.74%) |
Apr 10, 2017 | 12.40 | 12.65 | 12.40 | 12.56 | 11,983,559 | +0.14(+1.12%) |
Apr 07, 2017 | 12.46 | 12.61 | 12.34 | 12.42 | 23,106,662 | -0.18(-1.40%) |
Apr 06, 2017 | 12.57 | 12.75 | 12.40 | 12.60 | 13,758,869 | +0.11(+0.89%) |
Apr 05, 2017 | 12.76 | 12.85 | 12.42 | 12.49 | 20,556,774 | -0.09(-0.74%) |
Apr 04, 2017 | 12.60 | 12.66 | 12.37 | 12.58 | 23,130,676 | +0.28(+2.27%) |
Apr 03, 2017 | 12.54 | 12.57 | 12.09 | 12.30 | 23,323,608 | -0.11(-0.90%) |
Mar 31, 2017 | 12.29 | 12.63 | 12.27 | 12.41 | 24,670,460 | +0.05(+0.38%) |
Mar 30, 2017 | 11.85 | 12.57 | 11.84 | 12.37 | 37,158,676 | +0.55(+4.64%) |
Mar 29, 2017 | 11.63 | 11.93 | 11.59 | 11.82 | 17,300,370 | +0.14(+1.19%) |
Mar 28, 2017 | 11.35 | 11.76 | 11.29 | 11.68 | 24,759,812 | +0.33(+2.95%) |
Mar 27, 2017 | 11.37 | 11.45 | 11.08 | 11.35 | 38,418,508 | -0.56(-4.68%) |
Mar 24, 2017 | 11.90 | 12.01 | 11.81 | 11.90 | 11,693,710 | -0.02(-0.16%) |
Mar 23, 2017 | 11.92 | 12.06 | 11.75 | 11.92 | 17,344,276 | -0.03(-0.23%) |
Mar 22, 2017 | 11.74 | 12.14 | 11.69 | 11.95 | 21,150,050 | +0.27(+2.31%) |
Mar 21, 2017 | 12.10 | 12.24 | 11.64 | 11.68 | 31,448,278 | -0.15(-1.26%) |
Mar 20, 2017 | 11.82 | 11.99 | 11.61 | 11.83 | 16,043,322 | -0.03(-0.23%) |
Mar 17, 2017 | 12.01 | 12.21 | 11.75 | 11.86 | 29,617,644 | -0.06(-0.47%) |
Mar 16, 2017 | 12.21 | 12.23 | 11.85 | 11.91 | 18,411,822 | -0.06(-0.54%) |
Mar 15, 2017 | 11.51 | 12.05 | 11.46 | 11.98 | 26,671,450 | +0.58(+5.05%) |
Mar 14, 2017 | 11.52 | 11.58 | 11.31 | 11.40 | 21,020,174 | -0.27(-2.31%) |
Mar 13, 2017 | 11.74 | 11.91 | 11.58 | 11.67 | 21,553,250 | +0.18(+1.54%) |
Mar 10, 2017 | 11.66 | 11.73 | 11.34 | 11.49 | 24,162,336 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.64 | 11.32 | 11.52 | 23,028,710 | -0.04(-0.32%) |
Mar 08, 2017 | 11.81 | 11.88 | 11.48 | 11.56 | 22,632,882 | -0.23(-1.97%) |
Mar 07, 2017 | 11.99 | 12.08 | 11.65 | 11.79 | 20,616,276 | -0.20(-1.63%) |
Mar 06, 2017 | 12.01 | 12.03 | 11.64 | 11.99 | 29,208,330 | -0.28(-2.27%) |
Mar 03, 2017 | 12.47 | 12.47 | 12.11 | 12.27 | 22,965,396 | -0.10(-0.83%) |
Mar 02, 2017 | 12.95 | 12.98 | 12.35 | 12.37 | 25,574,468 | -0.63(-4.86%) |
Mar 01, 2017 | 12.80 | 13.01 | 12.65 | 13.00 | 35,383,096 | +0.55(+4.40%) |
Feb 28, 2017 | 12.30 | 12.66 | 12.29 | 12.45 | 31,119,016 | +0.12(+0.98%) |
Feb 27, 2017 | 12.42 | 12.66 | 12.25 | 12.33 | 34,643,404 | +0.02(+0.15%) |
Feb 24, 2017 | 12.40 | 12.65 | 12.23 | 12.31 | 29,499,650 | -0.21(-1.71%) |
Feb 23, 2017 | 12.84 | 13.05 | 12.46 | 12.53 | 32,804,738 | -0.23(-1.82%) |
Feb 22, 2017 | 12.92 | 13.06 | 12.61 | 12.76 | 39,613,476 | -0.37(-2.83%) |
Feb 21, 2017 | 13.60 | 13.60 | 12.93 | 13.13 | 71,078,264 | -0.72(-5.23%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.15(-1.06%) | |
Feb 16, 2017 | 14.24 | 14.35 | 13.95 | 14.00 | 26,578,150 | -0.28(-1.95%) |
Feb 15, 2017 | 14.55 | 14.65 | 14.26 | 14.28 | 32,818,130 | -0.49(-3.33%) |
Feb 14, 2017 | 14.68 | 14.86 | 14.46 | 14.77 | 25,280,732 | -0.06(-0.38%) |
Feb 13, 2017 | 14.89 | 15.04 | 14.80 | 14.83 | 28,645,528 | +0.15(+1.01%) |
Feb 10, 2017 | 15.25 | 15.39 | 14.63 | 14.68 | 49,005,480 | +0.38(+2.66%) |
Feb 09, 2017 | 14.43 | 14.45 | 14.08 | 14.30 | 27,895,844 | -0.13(-0.90%) |
Feb 08, 2017 | 14.31 | 14.67 | 14.15 | 14.43 | 32,495,362 | +0.01(+0.06%) |
Feb 07, 2017 | 14.88 | 14.94 | 14.32 | 14.42 | 41,265,764 | -0.45(-3.00%) |
Feb 06, 2017 | 14.89 | 15.01 | 14.60 | 14.87 | 24,728,348 | +0.16(+1.07%) |
Feb 03, 2017 | 15.33 | 15.56 | 14.60 | 14.71 | 61,159,440 | -0.91(-5.83%) |
Feb 02, 2017 | 15.51 | 15.69 | 15.43 | 15.62 | 19,483,424 | -0.03(-0.18%) |