Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.53 | 12.90 | 12.45 | 12.61 | 3,691,496 | +0.31(+2.50%) |
Apr 27, 2017 | 12.14 | 12.39 | 11.98 | 12.31 | 1,750,434 | +0.16(+1.34%) |
Apr 26, 2017 | 12.02 | 12.16 | 11.94 | 12.14 | 1,696,124 | +0.16(+1.36%) |
Apr 25, 2017 | 11.84 | 11.99 | 11.74 | 11.98 | 1,628,391 | +0.14(+1.15%) |
Apr 24, 2017 | 11.93 | 12.03 | 11.65 | 11.84 | 1,709,687 | +0.06(+0.54%) |
Apr 21, 2017 | 11.73 | 12.03 | 11.62 | 11.78 | 2,149,029 | +0.17(+1.48%) |
Apr 20, 2017 | 11.57 | 11.70 | 11.55 | 11.61 | 2,173,037 | +0.05(+0.47%) |
Apr 19, 2017 | 11.57 | 11.73 | 11.48 | 11.55 | 2,398,122 | +0.10(+0.87%) |
Apr 18, 2017 | 11.70 | 11.72 | 11.34 | 11.46 | 2,023,793 | -0.34(-2.84%) |
Apr 17, 2017 | 11.50 | 11.86 | 11.48 | 11.79 | 1,618,363 | +0.35(+3.09%) |
Apr 13, 2017 | 11.42 | 11.86 | 11.33 | 11.44 | 2,204,495 | +0.06(+0.56%) |
Apr 12, 2017 | 11.29 | 11.48 | 11.28 | 11.37 | 1,148,186 | -0.06(-0.55%) |
Apr 11, 2017 | 11.14 | 11.56 | 11.12 | 11.44 | 2,910,098 | +0.22(+1.94%) |
Apr 10, 2017 | 10.83 | 11.32 | 10.83 | 11.22 | 4,340,027 | +0.38(+3.51%) |
Apr 07, 2017 | 10.86 | 10.89 | 10.79 | 10.84 | 2,324,426 | -0.08(-0.75%) |
Apr 06, 2017 | 11.23 | 11.37 | 10.78 | 10.92 | 3,654,455 | -0.31(-2.74%) |
Apr 05, 2017 | 11.34 | 11.50 | 11.21 | 11.23 | 2,489,850 | -0.01(-0.08%) |
Apr 04, 2017 | 11.15 | 11.27 | 10.98 | 11.24 | 4,411,808 | +0.10(+0.89%) |
Apr 03, 2017 | 11.81 | 11.94 | 10.89 | 11.14 | 4,996,579 | -0.72(-6.04%) |
Mar 31, 2017 | 11.77 | 11.89 | 11.64 | 11.85 | 3,439,268 | +0.07(+0.62%) |
Mar 30, 2017 | 11.94 | 12.21 | 11.74 | 11.78 | 4,795,746 | -0.24(-1.96%) |
Mar 29, 2017 | 11.67 | 12.08 | 11.57 | 12.02 | 1,727,880 | +0.35(+3.03%) |
Mar 28, 2017 | 11.47 | 11.77 | 11.46 | 11.66 | 1,727,290 | +0.23(+1.98%) |
Mar 27, 2017 | 11.28 | 11.52 | 11.27 | 11.44 | 3,188,306 | -0.04(-0.32%) |
Mar 24, 2017 | 11.32 | 11.64 | 11.32 | 11.47 | 1,603,677 | +0.20(+1.77%) |
Mar 23, 2017 | 11.33 | 11.54 | 11.24 | 11.27 | 988,596 | -0.05(-0.40%) |
Mar 22, 2017 | 11.32 | 11.33 | 11.08 | 11.32 | 818,899 | +0.00(+0.00%) |
Mar 21, 2017 | 11.59 | 11.68 | 11.27 | 11.32 | 3,276,396 | -0.26(-2.27%) |
Mar 20, 2017 | 11.69 | 11.76 | 11.50 | 11.58 | 846,919 | +0.09(+0.79%) |
Mar 17, 2017 | 11.61 | 11.68 | 11.30 | 11.49 | 2,414,568 | -0.17(-1.47%) |
Mar 16, 2017 | 11.93 | 11.94 | 11.64 | 11.66 | 3,905,312 | -0.20(-1.68%) |
Mar 15, 2017 | 11.34 | 11.90 | 11.28 | 11.86 | 6,291,457 | +0.59(+5.22%) |
Mar 14, 2017 | 10.89 | 11.46 | 10.69 | 11.27 | 2,332,406 | +0.44(+4.10%) |
Mar 13, 2017 | 10.28 | 10.92 | 10.24 | 10.83 | 4,597,918 | +0.66(+6.50%) |
Mar 10, 2017 | 10.42 | 10.57 | 10.09 | 10.17 | 6,246,743 | -0.31(-2.94%) |
Mar 09, 2017 | 11.07 | 11.07 | 10.42 | 10.48 | 4,406,682 | -0.56(-5.09%) |
Mar 08, 2017 | 11.26 | 11.26 | 11.01 | 11.04 | 2,877,265 | -0.09(-0.81%) |
Mar 07, 2017 | 11.82 | 11.88 | 10.99 | 11.13 | 3,334,995 | -0.61(-5.17%) |
Mar 06, 2017 | 11.82 | 11.86 | 11.66 | 11.74 | 2,028,451 | -0.05(-0.46%) |
Mar 03, 2017 | 11.73 | 12.03 | 11.68 | 11.79 | 4,313,220 | +0.02(+0.15%) |
Mar 02, 2017 | 11.94 | 12.07 | 11.77 | 11.77 | 2,301,498 | -0.09(-0.76%) |
Mar 01, 2017 | 12.04 | 12.14 | 11.77 | 11.86 | 4,163,233 | +0.19(+1.63%) |
Feb 28, 2017 | 12.22 | 12.26 | 11.09 | 11.67 | 16,179,288 | -1.52(-11.53%) |
Feb 27, 2017 | 12.90 | 13.37 | 12.90 | 13.19 | 4,828,513 | +0.38(+2.97%) |
Feb 24, 2017 | 12.68 | 12.99 | 12.68 | 12.81 | 1,188,165 | +0.04(+0.28%) |
Feb 23, 2017 | 13.07 | 13.13 | 12.69 | 12.78 | 1,974,401 | -0.28(-2.15%) |
Feb 22, 2017 | 12.88 | 13.07 | 12.72 | 13.06 | 1,739,185 | +0.17(+1.33%) |
Feb 21, 2017 | 13.18 | 13.31 | 12.72 | 12.89 | 2,457,933 | +0.20(+1.57%) |
Feb 17, 2017 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 12.92 | 13.11 | 12.45 | 12.67 | 3,610,602 | -0.25(-1.96%) |
Feb 15, 2017 | 12.04 | 13.11 | 11.98 | 12.92 | 4,835,473 | +1.08(+9.10%) |
Feb 14, 2017 | 11.82 | 11.99 | 11.60 | 11.84 | 2,424,690 | +0.04(+0.31%) |
Feb 13, 2017 | 11.21 | 11.91 | 11.18 | 11.81 | 2,343,989 | +0.57(+5.08%) |
Feb 10, 2017 | 11.14 | 11.49 | 11.05 | 11.24 | 1,907,403 | +0.14(+1.22%) |
Feb 09, 2017 | 11.45 | 11.45 | 11.07 | 11.10 | 1,602,066 | -0.29(-2.54%) |
Feb 08, 2017 | 11.46 | 11.46 | 11.31 | 11.39 | 1,723,166 | -0.05(-0.47%) |
Feb 07, 2017 | 11.35 | 11.57 | 11.17 | 11.45 | 2,528,251 | +0.23(+2.02%) |
Feb 06, 2017 | 11.14 | 11.38 | 11.12 | 11.22 | 1,372,125 | +0.14(+1.23%) |
Feb 03, 2017 | 11.40 | 11.40 | 11.05 | 11.08 | 1,367,179 | -0.26(-2.31%) |
Feb 02, 2017 | 11.46 | 11.60 | 11.32 | 11.35 | 1,668,994 | -0.22(-1.88%) |