Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.42 | 11.42 | 11.26 | 11.31 | 2,787,374 | -0.13(-1.14%) |
Apr 27, 2017 | 11.68 | 11.76 | 11.40 | 11.44 | 3,581,514 | -0.22(-1.89%) |
Apr 26, 2017 | 11.37 | 11.76 | 11.34 | 11.66 | 3,896,824 | +0.32(+2.81%) |
Apr 25, 2017 | 11.40 | 11.46 | 11.15 | 11.34 | 2,638,691 | +0.01(+0.07%) |
Apr 24, 2017 | 11.81 | 11.81 | 11.33 | 11.33 | 3,978,492 | -0.29(-2.53%) |
Apr 21, 2017 | 11.73 | 11.73 | 11.49 | 11.63 | 2,363,995 | -0.12(-1.04%) |
Apr 20, 2017 | 11.33 | 11.76 | 11.29 | 11.75 | 4,102,058 | +0.57(+5.12%) |
Apr 19, 2017 | 11.09 | 11.33 | 11.06 | 11.18 | 2,660,740 | +0.14(+1.26%) |
Apr 18, 2017 | 10.92 | 11.06 | 10.81 | 11.04 | 2,019,037 | +0.11(+0.97%) |
Apr 17, 2017 | 10.81 | 10.96 | 10.70 | 10.93 | 1,504,424 | +0.16(+1.44%) |
Apr 13, 2017 | 11.03 | 11.06 | 10.73 | 10.78 | 2,888,901 | -0.25(-2.23%) |
Apr 12, 2017 | 11.05 | 11.13 | 10.96 | 11.02 | 2,928,732 | -0.04(-0.37%) |
Apr 11, 2017 | 11.00 | 11.10 | 10.88 | 11.06 | 2,047,512 | +0.07(+0.60%) |
Apr 10, 2017 | 10.88 | 11.14 | 10.86 | 11.00 | 2,367,574 | +0.18(+1.66%) |
Apr 07, 2017 | 10.81 | 10.94 | 10.74 | 10.82 | 2,725,101 | -0.02(-0.15%) |
Apr 06, 2017 | 10.56 | 11.02 | 10.56 | 10.83 | 3,542,280 | +0.31(+2.95%) |
Apr 05, 2017 | 10.87 | 10.88 | 10.48 | 10.52 | 4,585,566 | -0.25(-2.28%) |
Apr 04, 2017 | 11.24 | 11.28 | 10.75 | 10.77 | 5,447,522 | -0.56(-4.91%) |
Apr 03, 2017 | 11.62 | 11.65 | 11.26 | 11.33 | 2,207,719 | -0.29(-2.54%) |
Mar 31, 2017 | 11.85 | 11.89 | 11.61 | 11.62 | 1,735,318 | -0.23(-1.93%) |
Mar 30, 2017 | 11.72 | 11.92 | 11.70 | 11.85 | 2,809,300 | +0.06(+0.49%) |
Mar 29, 2017 | 11.46 | 11.95 | 11.42 | 11.79 | 2,920,724 | +0.30(+2.64%) |
Mar 28, 2017 | 11.37 | 11.53 | 11.33 | 11.49 | 2,275,235 | +0.06(+0.50%) |
Mar 27, 2017 | 11.37 | 11.64 | 11.25 | 11.43 | 3,432,412 | -0.08(-0.71%) |
Mar 24, 2017 | 11.46 | 11.59 | 11.34 | 11.51 | 1,964,286 | +0.07(+0.57%) |
Mar 23, 2017 | 11.41 | 11.64 | 11.34 | 11.45 | 3,329,041 | +0.07(+0.65%) |
Mar 22, 2017 | 11.08 | 11.40 | 10.88 | 11.37 | 3,502,852 | +0.28(+2.51%) |
Mar 21, 2017 | 11.54 | 11.56 | 10.88 | 11.10 | 3,221,801 | -0.39(-3.42%) |
Mar 20, 2017 | 11.65 | 11.69 | 11.46 | 11.49 | 1,694,155 | -0.17(-1.47%) |
Mar 17, 2017 | 11.65 | 11.71 | 11.47 | 11.66 | 4,126,846 | +0.11(+0.99%) |
Mar 16, 2017 | 11.41 | 11.62 | 11.36 | 11.55 | 2,049,454 | +0.25(+2.25%) |
Mar 15, 2017 | 11.28 | 11.37 | 11.14 | 11.29 | 2,697,492 | +0.06(+0.51%) |
Mar 14, 2017 | 11.13 | 11.29 | 11.02 | 11.24 | 2,534,638 | +0.11(+1.03%) |
Mar 13, 2017 | 11.28 | 11.38 | 11.04 | 11.12 | 2,558,216 | -0.24(-2.09%) |
Mar 10, 2017 | 11.15 | 11.39 | 11.06 | 11.36 | 2,796,393 | +0.27(+2.44%) |
Mar 09, 2017 | 11.15 | 11.23 | 10.97 | 11.09 | 3,146,875 | -0.12(-1.08%) |
Mar 08, 2017 | 11.06 | 11.35 | 11.03 | 11.21 | 3,240,752 | +0.00(+0.00%) |
Mar 07, 2017 | 11.26 | 11.34 | 11.14 | 11.21 | 3,901,806 | -0.10(-0.86%) |
Mar 06, 2017 | 11.36 | 11.40 | 11.19 | 11.31 | 2,425,751 | -0.12(-1.07%) |
Mar 03, 2017 | 11.80 | 11.85 | 11.28 | 11.43 | 3,036,164 | -0.33(-2.77%) |
Mar 02, 2017 | 11.59 | 11.86 | 11.56 | 11.75 | 2,870,876 | +0.19(+1.62%) |
Mar 01, 2017 | 11.99 | 12.06 | 11.38 | 11.57 | 4,554,046 | -0.21(-1.80%) |
Feb 28, 2017 | 11.96 | 12.01 | 11.65 | 11.78 | 3,568,428 | -0.28(-2.36%) |
Feb 27, 2017 | 11.94 | 12.07 | 11.76 | 12.06 | 4,655,010 | +0.07(+0.54%) |
Feb 24, 2017 | 11.72 | 12.20 | 11.66 | 12.00 | 3,152,380 | +0.24(+2.08%) |
Feb 23, 2017 | 12.17 | 12.27 | 11.74 | 11.75 | 4,742,832 | -0.41(-3.41%) |
Feb 22, 2017 | 12.14 | 12.61 | 11.95 | 12.17 | 7,868,222 | +0.54(+4.69%) |
Feb 21, 2017 | 11.48 | 11.68 | 11.43 | 11.62 | 4,490,407 | +0.22(+1.93%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.21(+1.89%) | |
Feb 16, 2017 | 11.44 | 11.55 | 11.14 | 11.19 | 2,590,043 | -0.32(-2.76%) |
Feb 15, 2017 | 11.44 | 11.57 | 11.39 | 11.51 | 2,155,811 | -0.01(-0.07%) |
Feb 14, 2017 | 11.30 | 11.62 | 11.30 | 11.52 | 2,047,865 | +0.14(+1.22%) |
Feb 13, 2017 | 11.66 | 11.71 | 11.35 | 11.38 | 1,657,322 | -0.21(-1.82%) |
Feb 10, 2017 | 11.48 | 11.62 | 11.35 | 11.59 | 1,911,784 | +0.21(+1.86%) |
Feb 09, 2017 | 11.06 | 11.50 | 11.00 | 11.38 | 3,408,212 | +0.33(+3.02%) |
Feb 08, 2017 | 10.71 | 11.12 | 10.61 | 11.05 | 3,266,915 | +0.26(+2.41%) |
Feb 07, 2017 | 10.88 | 10.94 | 10.74 | 10.79 | 2,031,388 | -0.04(-0.38%) |
Feb 06, 2017 | 10.84 | 11.05 | 10.77 | 10.83 | 1,468,019 | -0.04(-0.37%) |
Feb 03, 2017 | 11.10 | 11.22 | 10.83 | 10.87 | 2,063,686 | -0.10(-0.89%) |
Feb 02, 2017 | 10.89 | 11.15 | 10.81 | 10.96 | 2,442,408 | -0.01(-0.07%) |