Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.46 | 12.46 | 12.30 | 12.38 | 2,264,651 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.54 | 12.33 | 12.42 | 4,882,755 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.40 | 12.41 | 4,621,991 | +0.01(+0.07%) |
Apr 25, 2017 | 12.38 | 12.50 | 12.27 | 12.40 | 3,696,632 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.32 | 11.97 | 12.26 | 4,200,905 | +0.23(+1.88%) |
Apr 21, 2017 | 11.79 | 12.10 | 11.75 | 12.03 | 4,444,484 | +0.34(+2.94%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.69 | 3,026,763 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.34 | 11.49 | 2,933,513 | +0.14(+1.26%) |
Apr 18, 2017 | 11.34 | 11.41 | 11.23 | 11.35 | 2,394,285 | +0.00(+0.00%) |
Apr 17, 2017 | 11.34 | 11.40 | 11.28 | 11.35 | 1,843,296 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.46 | 11.25 | 11.26 | 1,894,723 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,867,674 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.44 | 11.53 | 1,780,998 | -0.02(-0.15%) |
Apr 10, 2017 | 11.49 | 11.60 | 11.44 | 11.54 | 1,697,649 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.48 | 2,249,940 | -0.07(-0.58%) |
Apr 06, 2017 | 11.39 | 11.55 | 11.36 | 11.54 | 2,836,727 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,967,101 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.23 | 2,744,618 | -0.16(-1.40%) |
Apr 03, 2017 | 11.44 | 11.44 | 11.29 | 11.39 | 2,167,588 | -0.04(-0.37%) |
Mar 31, 2017 | 11.44 | 11.48 | 11.37 | 11.43 | 3,287,637 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.33 | 11.49 | 1,720,176 | +0.08(+0.74%) |
Mar 29, 2017 | 11.27 | 11.43 | 11.23 | 11.40 | 1,808,194 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.34 | 11.09 | 11.30 | 2,159,588 | +0.08(+0.67%) |
Mar 27, 2017 | 11.18 | 11.23 | 11.05 | 11.23 | 1,958,365 | -0.05(-0.45%) |
Mar 24, 2017 | 11.33 | 11.35 | 11.11 | 11.28 | 1,626,639 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,530,709 | +0.06(+0.52%) |
Mar 22, 2017 | 11.01 | 11.26 | 10.94 | 11.25 | 2,958,989 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,487,679 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.38 | 11.17 | 11.27 | 1,966,004 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.38 | 11.23 | 11.33 | 5,019,488 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.27 | 3,162,881 | -0.05(-0.44%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.32 | 2,077,858 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,766,872 | +0.03(+0.23%) |
Mar 13, 2017 | 11.11 | 11.15 | 11.06 | 11.13 | 2,381,186 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.13 | 2,073,310 | +0.05(+0.46%) |
Mar 09, 2017 | 11.18 | 11.23 | 11.02 | 11.07 | 2,232,404 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.28 | 11.14 | 11.17 | 1,968,708 | -0.03(-0.23%) |
Mar 07, 2017 | 11.33 | 11.33 | 11.18 | 11.19 | 3,208,364 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,645,783 | -0.08(-0.74%) |
Mar 03, 2017 | 11.49 | 11.57 | 11.38 | 11.39 | 2,413,494 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.70 | 11.50 | 11.53 | 3,559,915 | -0.15(-1.29%) |
Mar 01, 2017 | 11.79 | 11.86 | 11.65 | 11.68 | 4,805,610 | -0.03(-0.22%) |
Feb 28, 2017 | 11.60 | 11.72 | 11.56 | 11.70 | 8,052,003 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,598,004 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.45 | 11.28 | 11.42 | 4,565,248 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.44 | 11.20 | 11.23 | 4,459,494 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.44 | 4,269,924 | -0.37(-3.11%) |
Feb 21, 2017 | 11.88 | 12.02 | 11.68 | 11.80 | 5,655,984 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.18 | 11.44 | 13,273,859 | -0.54(-4.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.76 | 11.98 | 7,534,184 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.94 | 5,540,341 | -0.02(-0.14%) |
Feb 13, 2017 | 12.05 | 12.08 | 11.87 | 11.95 | 5,460,217 | -0.02(-0.14%) |
Feb 10, 2017 | 11.94 | 12.08 | 11.85 | 11.97 | 4,295,226 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.88 | 3,552,486 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.48 | 11.66 | 2,805,996 | +0.13(+1.16%) |
Feb 07, 2017 | 11.53 | 11.65 | 11.47 | 11.53 | 2,295,052 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,181 | -0.05(-0.40%) |
Feb 03, 2017 | 11.38 | 11.55 | 11.38 | 11.55 | 3,670,831 | +0.17(+1.51%) |
Feb 02, 2017 | 11.29 | 11.44 | 11.22 | 11.38 | 2,730,801 | +0.15(+1.34%) |