Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.94 | 10.99 | 10.67 | 10.69 | 3,730,849 | -0.24(-2.20%) |
Apr 27, 2017 | 11.16 | 11.18 | 10.92 | 10.93 | 2,748,597 | -0.21(-1.89%) |
Apr 26, 2017 | 11.01 | 11.26 | 10.96 | 11.14 | 3,862,866 | +0.12(+1.09%) |
Apr 25, 2017 | 10.54 | 11.15 | 10.26 | 11.02 | 4,938,358 | +0.11(+1.03%) |
Apr 24, 2017 | 11.07 | 11.14 | 10.88 | 10.91 | 4,157,019 | +0.14(+1.32%) |
Apr 21, 2017 | 10.72 | 10.80 | 10.64 | 10.76 | 3,264,323 | +0.03(+0.28%) |
Apr 20, 2017 | 10.66 | 10.76 | 10.60 | 10.73 | 3,421,158 | +0.18(+1.71%) |
Apr 19, 2017 | 10.61 | 10.66 | 10.50 | 10.55 | 2,469,033 | +0.05(+0.50%) |
Apr 18, 2017 | 10.58 | 10.35 | 10.50 | 3,176,477 | -0.08(-0.78%) | |
Apr 17, 2017 | 10.43 | 10.59 | 10.35 | 10.58 | 2,474,552 | +0.19(+1.81%) |
Apr 13, 2017 | 10.61 | 10.66 | 10.40 | 10.40 | 3,412,442 | -0.27(-2.53%) |
Apr 12, 2017 | 10.77 | 10.77 | 10.54 | 10.67 | 3,775,960 | -0.11(-1.04%) |
Apr 11, 2017 | 10.65 | 10.78 | 10.55 | 10.78 | 2,905,706 | +0.08(+0.70%) |
Apr 10, 2017 | 10.76 | 10.88 | 10.60 | 10.70 | 2,893,720 | -0.05(-0.49%) |
Apr 07, 2017 | 10.77 | 10.87 | 10.70 | 10.76 | 3,643,141 | -0.16(-1.44%) |
Apr 06, 2017 | 10.74 | 10.94 | 10.67 | 10.91 | 3,337,264 | +0.17(+1.54%) |
Apr 05, 2017 | 11.18 | 11.18 | 10.71 | 10.75 | 5,357,623 | -0.29(-2.58%) |
Apr 04, 2017 | 11.00 | 11.10 | 10.93 | 11.03 | 3,110,936 | +0.02(+0.20%) |
Apr 03, 2017 | 11.21 | 11.21 | 10.84 | 11.01 | 3,767,680 | -0.15(-1.34%) |
Mar 31, 2017 | 11.27 | 11.30 | 11.15 | 11.16 | 3,954,918 | -0.15(-1.33%) |
Mar 30, 2017 | 11.00 | 11.36 | 10.96 | 11.31 | 4,174,095 | +0.33(+3.01%) |
Mar 29, 2017 | 11.03 | 11.06 | 10.93 | 10.98 | 3,822,090 | -0.07(-0.68%) |
Mar 28, 2017 | 10.80 | 11.12 | 10.76 | 11.06 | 4,035,193 | +0.23(+2.08%) |
Mar 27, 2017 | 10.63 | 10.87 | 10.55 | 10.83 | 4,059,095 | -0.08(-0.76%) |
Mar 24, 2017 | 10.96 | 10.97 | 10.78 | 10.91 | 5,312,210 | +0.05(+0.48%) |
Mar 23, 2017 | 10.75 | 10.97 | 10.70 | 10.86 | 4,089,911 | +0.09(+0.84%) |
Mar 22, 2017 | 10.68 | 10.85 | 10.50 | 10.77 | 6,205,894 | -0.02(-0.14%) |
Mar 21, 2017 | 11.42 | 11.42 | 10.72 | 10.79 | 6,396,649 | -0.55(-4.83%) |
Mar 20, 2017 | 11.45 | 11.45 | 11.32 | 11.33 | 5,675,133 | -0.20(-1.69%) |
Mar 17, 2017 | 11.72 | 11.72 | 11.39 | 11.53 | 15,956,756 | -0.17(-1.41%) |
Mar 16, 2017 | 11.63 | 11.73 | 11.55 | 11.69 | 6,109,082 | +0.14(+1.17%) |
Mar 15, 2017 | 11.80 | 11.87 | 11.51 | 11.56 | 6,840,972 | -0.23(-1.91%) |
Mar 14, 2017 | 11.81 | 11.82 | 11.64 | 11.78 | 6,260,695 | -0.11(-0.95%) |
Mar 13, 2017 | 11.97 | 12.01 | 11.85 | 11.90 | 9,736,502 | -0.09(-0.75%) |
Mar 10, 2017 | 12.05 | 12.05 | 11.76 | 11.99 | 31,577,546 | +0.02(+0.19%) |
Mar 09, 2017 | 11.91 | 12.19 | 11.87 | 11.96 | 7,759,708 | +0.11(+0.95%) |
Mar 08, 2017 | 12.09 | 12.11 | 11.85 | 11.85 | 3,571,907 | -0.06(-0.50%) |
Mar 07, 2017 | 11.80 | 12.00 | 11.75 | 11.91 | 3,997,286 | +0.10(+0.83%) |
Mar 06, 2017 | 11.80 | 11.88 | 11.68 | 11.81 | 2,733,375 | -0.06(-0.51%) |
Mar 03, 2017 | 11.87 | 11.99 | 11.82 | 11.87 | 3,065,267 | +0.03(+0.25%) |
Mar 02, 2017 | 12.23 | 12.26 | 11.84 | 11.84 | 4,882,206 | -0.39(-3.19%) |
Mar 01, 2017 | 11.92 | 12.26 | 11.92 | 12.23 | 6,669,949 | +0.55(+4.69%) |
Feb 28, 2017 | 11.78 | 11.83 | 11.62 | 11.69 | 5,138,048 | -0.14(-1.21%) |
Feb 27, 2017 | 11.65 | 11.83 | 11.62 | 11.83 | 3,745,472 | +0.17(+1.47%) |
Feb 24, 2017 | 11.51 | 11.66 | 11.46 | 11.66 | 3,651,968 | -0.01(-0.13%) |
Feb 23, 2017 | 11.68 | 11.72 | 11.52 | 11.67 | 2,686,296 | -0.02(-0.19%) |
Feb 22, 2017 | 11.64 | 11.74 | 11.61 | 11.69 | 1,929,833 | +0.00(+0.00%) |
Feb 21, 2017 | 11.62 | 11.69 | 11.57 | 11.69 | 3,030,340 | +0.13(+1.16%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 11.54 | 11.61 | 11.47 | 11.61 | 3,766,694 | +0.05(+0.45%) |
Feb 15, 2017 | 11.49 | 11.56 | 11.42 | 11.55 | 4,012,682 | +0.10(+0.91%) |
Feb 14, 2017 | 11.23 | 11.46 | 11.15 | 11.45 | 4,223,875 | +0.22(+1.99%) |
Feb 13, 2017 | 11.21 | 11.38 | 11.16 | 11.23 | 2,644,061 | +0.08(+0.73%) |
Feb 10, 2017 | 11.18 | 11.20 | 11.03 | 11.14 | 1,791,613 | +0.00(+0.00%) |
Feb 09, 2017 | 10.95 | 11.14 | 10.94 | 11.14 | 2,349,326 | +0.22(+2.05%) |
Feb 08, 2017 | 10.93 | 10.93 | 10.77 | 10.92 | 2,697,394 | -0.09(-0.81%) |
Feb 07, 2017 | 11.13 | 11.15 | 10.93 | 11.01 | 1,885,767 | -0.06(-0.54%) |
Feb 06, 2017 | 11.13 | 11.23 | 11.03 | 11.07 | 1,657,316 | -0.17(-1.52%) |
Feb 03, 2017 | 11.11 | 11.27 | 11.02 | 11.24 | 3,394,252 | +0.30(+2.72%) |
Feb 02, 2017 | 10.96 | 11.06 | 10.88 | 10.94 | 2,584,500 | -0.10(-0.94%) |