Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.87 | 10.92 | 10.64 | 10.72 | 2,683,235 | -0.20(-1.84%) |
Apr 27, 2017 | 11.09 | 11.14 | 10.89 | 10.92 | 3,256,150 | -0.14(-1.31%) |
Apr 26, 2017 | 11.46 | 11.47 | 11.06 | 11.06 | 2,917,285 | -0.42(-3.64%) |
Apr 25, 2017 | 11.48 | 11.54 | 11.39 | 11.48 | 3,018,949 | -0.01(-0.07%) |
Apr 24, 2017 | 11.72 | 11.74 | 11.33 | 11.49 | 4,046,492 | -0.18(-1.52%) |
Apr 21, 2017 | 11.77 | 11.77 | 11.61 | 11.67 | 1,611,836 | -0.10(-0.82%) |
Apr 20, 2017 | 11.80 | 11.81 | 11.70 | 11.76 | 1,697,155 | -0.02(-0.20%) |
Apr 19, 2017 | 11.71 | 11.80 | 11.71 | 11.79 | 2,175,490 | +0.04(+0.34%) |
Apr 18, 2017 | 11.75 | 11.79 | 11.71 | 11.75 | 1,176,308 | +0.00(+0.00%) |
Apr 17, 2017 | 11.59 | 11.75 | 11.59 | 11.75 | 1,611,408 | +0.16(+1.39%) |
Apr 13, 2017 | 11.57 | 11.60 | 11.50 | 11.59 | 1,128,520 | +0.02(+0.14%) |
Apr 12, 2017 | 11.58 | 11.65 | 11.51 | 11.57 | 1,605,885 | -0.01(-0.07%) |
Apr 11, 2017 | 11.55 | 11.67 | 11.51 | 11.58 | 2,147,874 | +0.04(+0.35%) |
Apr 10, 2017 | 11.43 | 11.55 | 11.38 | 11.54 | 2,862,910 | +0.11(+0.98%) |
Apr 07, 2017 | 11.57 | 11.58 | 11.42 | 11.43 | 1,571,028 | -0.12(-1.04%) |
Apr 06, 2017 | 11.49 | 11.58 | 11.41 | 11.55 | 1,531,524 | +0.06(+0.49%) |
Apr 05, 2017 | 11.56 | 11.60 | 11.47 | 11.49 | 1,755,802 | -0.04(-0.35%) |
Apr 04, 2017 | 11.59 | 11.64 | 11.52 | 11.53 | 1,545,593 | -0.10(-0.83%) |
Apr 03, 2017 | 11.59 | 11.65 | 11.53 | 11.63 | 1,065,818 | +0.04(+0.35%) |
Mar 31, 2017 | 11.47 | 11.60 | 11.45 | 11.59 | 1,715,489 | +0.10(+0.84%) |
Mar 30, 2017 | 11.41 | 11.49 | 11.30 | 11.49 | 917,822 | +0.08(+0.70%) |
Mar 29, 2017 | 11.39 | 11.41 | 11.30 | 11.41 | 1,400,536 | +0.04(+0.35%) |
Mar 28, 2017 | 11.37 | 11.42 | 11.22 | 11.37 | 1,616,961 | +0.01(+0.07%) |
Mar 27, 2017 | 11.52 | 11.63 | 11.30 | 11.36 | 2,496,351 | -0.21(-1.81%) |
Mar 24, 2017 | 11.56 | 11.63 | 11.51 | 11.57 | 1,315,370 | +0.00(+0.00%) |
Mar 23, 2017 | 11.39 | 11.67 | 11.39 | 11.57 | 2,137,455 | +0.17(+1.52%) |
Mar 22, 2017 | 11.52 | 11.59 | 11.25 | 11.40 | 2,577,267 | -0.13(-1.10%) |
Mar 21, 2017 | 11.57 | 11.60 | 11.40 | 11.52 | 2,269,992 | -0.07(-0.62%) |
Mar 20, 2017 | 11.62 | 11.67 | 11.56 | 11.60 | 1,393,029 | -0.02(-0.14%) |
Mar 17, 2017 | 11.63 | 11.68 | 11.54 | 11.61 | 12,975,793 | +0.02(+0.14%) |
Mar 16, 2017 | 11.63 | 11.71 | 11.59 | 11.60 | 1,816,598 | -0.07(-0.61%) |
Mar 15, 2017 | 11.41 | 11.76 | 11.40 | 11.67 | 2,976,604 | +0.25(+2.23%) |
Mar 14, 2017 | 11.25 | 11.43 | 11.21 | 11.41 | 2,167,115 | +0.12(+1.05%) |
Mar 13, 2017 | 11.15 | 11.37 | 11.14 | 11.29 | 3,187,361 | +0.22(+2.01%) |
Mar 10, 2017 | 11.33 | 11.38 | 11.02 | 11.07 | 3,367,650 | -0.15(-1.34%) |
Mar 09, 2017 | 11.50 | 11.56 | 11.12 | 11.22 | 3,624,898 | -0.28(-2.42%) |
Mar 08, 2017 | 11.52 | 11.54 | 11.27 | 11.50 | 5,692,564 | -0.10(-0.89%) |
Mar 07, 2017 | 11.78 | 11.83 | 11.59 | 11.60 | 2,558,254 | -0.18(-1.55%) |
Mar 06, 2017 | 12.00 | 12.01 | 11.78 | 11.79 | 1,919,726 | -0.19(-1.59%) |
Mar 03, 2017 | 12.07 | 12.17 | 11.86 | 11.98 | 3,779,340 | -0.12(-0.98%) |
Mar 02, 2017 | 12.12 | 12.15 | 11.99 | 12.10 | 2,876,449 | -0.02(-0.20%) |
Mar 01, 2017 | 12.23 | 12.27 | 12.08 | 12.12 | 1,986,349 | -0.12(-0.97%) |
Feb 28, 2017 | 12.42 | 12.44 | 12.16 | 12.24 | 4,575,234 | -0.22(-1.78%) |
Feb 27, 2017 | 12.36 | 12.56 | 12.36 | 12.46 | 1,886,966 | +0.09(+0.71%) |
Feb 24, 2017 | 12.38 | 12.41 | 12.30 | 12.37 | 1,623,409 | -0.01(-0.06%) |
Feb 23, 2017 | 12.38 | 12.44 | 12.22 | 12.38 | 2,868,406 | +0.02(+0.19%) |
Feb 22, 2017 | 12.35 | 12.41 | 12.28 | 12.36 | 1,983,661 | -0.01(-0.06%) |
Feb 21, 2017 | 12.03 | 12.43 | 12.00 | 12.37 | 2,437,009 | +0.40(+3.32%) |
Feb 17, 2017 | 11.97 | 11.97 | 11.97 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 11.90 | 12.01 | 11.90 | 11.94 | 2,191,356 | +0.01(+0.07%) |
Feb 15, 2017 | 11.95 | 12.06 | 11.77 | 11.94 | 2,564,529 | -0.06(-0.46%) |
Feb 14, 2017 | 12.04 | 12.04 | 11.92 | 11.99 | 2,638,644 | -0.07(-0.59%) |
Feb 13, 2017 | 12.13 | 12.18 | 12.03 | 12.06 | 1,025,495 | -0.03(-0.26%) |
Feb 10, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 965,314 | +0.09(+0.73%) |
Feb 09, 2017 | 12.00 | 12.05 | 11.94 | 12.01 | 1,929,539 | +0.00(+0.00%) |
Feb 08, 2017 | 11.91 | 12.02 | 11.82 | 12.01 | 2,271,317 | +0.13(+1.07%) |
Feb 07, 2017 | 11.82 | 11.94 | 11.67 | 11.88 | 1,965,956 | +0.05(+0.40%) |
Feb 06, 2017 | 11.83 | 11.86 | 11.75 | 11.83 | 1,282,210 | +0.00(+0.00%) |
Feb 03, 2017 | 11.92 | 11.96 | 11.75 | 11.83 | 2,370,810 | -0.02(-0.13%) |
Feb 02, 2017 | 11.67 | 11.87 | 11.64 | 11.85 | 1,451,314 | +0.20(+1.70%) |