Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.92 | 11.92 | 10.63 | 11.39 | 4,247,825 | -0.53(-4.46%) |
Apr 27, 2017 | 11.58 | 12.06 | 11.53 | 11.92 | 2,301,963 | +0.34(+2.92%) |
Apr 26, 2017 | 11.68 | 11.68 | 11.43 | 11.58 | 1,330,055 | -0.12(-0.99%) |
Apr 25, 2017 | 11.56 | 11.75 | 11.45 | 11.70 | 1,192,044 | +0.21(+1.85%) |
Apr 24, 2017 | 11.56 | 11.58 | 11.23 | 11.48 | 1,096,107 | +0.14(+1.28%) |
Apr 21, 2017 | 11.46 | 11.46 | 11.21 | 11.34 | 1,648,164 | -0.14(-1.26%) |
Apr 20, 2017 | 11.08 | 11.51 | 10.92 | 11.48 | 1,898,626 | +0.49(+4.49%) |
Apr 19, 2017 | 10.94 | 11.04 | 10.83 | 10.99 | 1,367,660 | +0.14(+1.34%) |
Apr 18, 2017 | 10.77 | 10.90 | 10.61 | 10.85 | 1,425,506 | +0.02(+0.18%) |
Apr 17, 2017 | 10.58 | 10.84 | 10.45 | 10.83 | 1,346,117 | +0.29(+2.75%) |
Apr 13, 2017 | 10.78 | 10.97 | 10.54 | 10.54 | 1,011,321 | -0.30(-2.77%) |
Apr 12, 2017 | 10.85 | 11.02 | 10.79 | 10.84 | 1,221,378 | +0.01(+0.09%) |
Apr 11, 2017 | 10.95 | 11.01 | 10.71 | 10.83 | 1,273,880 | -0.18(-1.67%) |
Apr 10, 2017 | 11.15 | 11.22 | 10.88 | 11.01 | 1,344,433 | -0.12(-1.04%) |
Apr 07, 2017 | 11.06 | 11.25 | 11.02 | 11.13 | 1,321,589 | +0.06(+0.52%) |
Apr 06, 2017 | 10.92 | 11.12 | 10.74 | 11.07 | 989,119 | +0.20(+1.87%) |
Apr 05, 2017 | 11.11 | 11.19 | 10.81 | 10.87 | 1,399,026 | -0.21(-1.92%) |
Apr 04, 2017 | 11.11 | 11.27 | 11.02 | 11.08 | 1,428,573 | -0.10(-0.87%) |
Apr 03, 2017 | 11.22 | 11.37 | 11.13 | 11.18 | 1,538,701 | -0.03(-0.26%) |
Mar 31, 2017 | 10.88 | 11.25 | 10.74 | 11.20 | 2,687,423 | +0.30(+2.75%) |
Mar 30, 2017 | 10.69 | 10.92 | 10.68 | 10.90 | 752,777 | +0.18(+1.71%) |
Mar 29, 2017 | 10.73 | 10.78 | 10.66 | 10.72 | 644,807 | -0.06(-0.54%) |
Mar 28, 2017 | 10.71 | 10.82 | 10.59 | 10.78 | 769,569 | -0.01(-0.09%) |
Mar 27, 2017 | 10.49 | 10.83 | 10.36 | 10.79 | 775,544 | +0.20(+1.92%) |
Mar 24, 2017 | 10.60 | 10.75 | 10.51 | 10.59 | 660,108 | +0.09(+0.83%) |
Mar 23, 2017 | 10.42 | 10.58 | 10.35 | 10.50 | 728,230 | +0.08(+0.74%) |
Mar 22, 2017 | 10.22 | 10.46 | 10.21 | 10.42 | 1,061,510 | +0.18(+1.79%) |
Mar 21, 2017 | 10.87 | 10.87 | 10.22 | 10.24 | 1,467,077 | -0.62(-5.70%) |
Mar 20, 2017 | 10.76 | 10.92 | 10.65 | 10.86 | 1,314,361 | +0.14(+1.26%) |
Mar 17, 2017 | 10.61 | 10.78 | 10.57 | 10.72 | 1,729,494 | +0.14(+1.28%) |
Mar 16, 2017 | 10.61 | 10.72 | 10.40 | 10.59 | 822,215 | +0.06(+0.55%) |
Mar 15, 2017 | 10.61 | 10.62 | 10.42 | 10.53 | 1,543,960 | -0.01(-0.09%) |
Mar 14, 2017 | 10.69 | 10.70 | 10.52 | 10.54 | 1,196,968 | -0.15(-1.45%) |
Mar 13, 2017 | 10.56 | 10.69 | 10.40 | 10.69 | 1,341,922 | +0.16(+1.56%) |
Mar 10, 2017 | 10.31 | 10.55 | 10.28 | 10.53 | 1,672,747 | +0.33(+3.22%) |
Mar 09, 2017 | 10.34 | 10.38 | 10.16 | 10.20 | 1,147,822 | -0.18(-1.77%) |
Mar 08, 2017 | 10.27 | 10.57 | 10.20 | 10.38 | 1,602,060 | +0.10(+0.94%) |
Mar 07, 2017 | 10.14 | 10.32 | 10.14 | 10.29 | 1,455,731 | +0.14(+1.43%) |
Mar 06, 2017 | 9.890 | 10.16 | 9.783 | 10.14 | 1,830,700 | +0.23(+2.34%) |
Mar 03, 2017 | 9.899 | 10.02 | 9.861 | 9.909 | 1,549,967 | +0.00(+0.00%) |
Mar 02, 2017 | 9.803 | 9.977 | 9.764 | 9.909 | 1,730,763 | +0.10(+0.99%) |
Mar 01, 2017 | 9.609 | 9.880 | 9.503 | 9.812 | 1,814,353 | +0.32(+3.36%) |
Feb 28, 2017 | 9.532 | 9.600 | 9.406 | 9.493 | 2,068,715 | -0.04(-0.41%) |
Feb 27, 2017 | 9.803 | 9.822 | 9.445 | 9.532 | 2,485,353 | -0.26(-2.67%) |
Feb 24, 2017 | 9.716 | 9.832 | 9.619 | 9.793 | 1,407,000 | -0.02(-0.20%) |
Feb 23, 2017 | 9.793 | 9.890 | 9.542 | 9.812 | 1,787,567 | +0.05(+0.50%) |
Feb 22, 2017 | 10.01 | 10.05 | 9.754 | 9.764 | 1,643,330 | -0.23(-2.32%) |
Feb 21, 2017 | 9.716 | 10.01 | 9.687 | 9.996 | 2,111,260 | +0.28(+2.89%) |
Feb 17, 2017 | 9.716 | 9.716 | 9.716 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.232 | 9.687 | 9.174 | 9.677 | 2,684,995 | +0.40(+4.27%) |
Feb 15, 2017 | 9.232 | 9.310 | 8.976 | 9.281 | 4,114,483 | -0.01(-0.10%) |
Feb 14, 2017 | 9.039 | 9.580 | 8.749 | 9.290 | 9,212,450 | -0.80(-7.95%) |
Feb 13, 2017 | 9.745 | 10.10 | 9.687 | 10.09 | 5,742,461 | +0.45(+4.71%) |
Feb 10, 2017 | 9.629 | 9.716 | 9.382 | 9.638 | 2,046,040 | +0.04(+0.40%) |
Feb 09, 2017 | 9.387 | 9.677 | 9.368 | 9.600 | 1,749,772 | +0.26(+2.80%) |
Feb 08, 2017 | 9.281 | 9.339 | 9.126 | 9.339 | 1,914,149 | +0.06(+0.62%) |
Feb 07, 2017 | 9.648 | 9.677 | 9.223 | 9.281 | 1,990,876 | -0.37(-3.81%) |
Feb 06, 2017 | 9.658 | 9.658 | 9.474 | 9.648 | 1,086,974 | -0.09(-0.89%) |
Feb 03, 2017 | 9.658 | 9.870 | 9.619 | 9.735 | 1,453,726 | +0.15(+1.51%) |
Feb 02, 2017 | 9.339 | 9.851 | 9.319 | 9.590 | 2,039,431 | +0.28(+3.01%) |