Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.63 | 11.68 | 11.55 | 11.64 | 14,856,759 | +0.00(+0.00%) |
Apr 27, 2017 | 11.62 | 11.66 | 11.51 | 11.64 | 22,112,094 | +0.01(+0.11%) |
Apr 26, 2017 | 11.56 | 11.73 | 11.51 | 11.63 | 17,495,014 | +0.06(+0.49%) |
Apr 25, 2017 | 11.55 | 11.61 | 11.51 | 11.57 | 13,660,853 | +0.05(+0.43%) |
Apr 24, 2017 | 11.40 | 11.58 | 11.37 | 11.52 | 22,482,946 | +0.19(+1.65%) |
Apr 21, 2017 | 11.43 | 11.44 | 11.26 | 11.33 | 19,612,044 | -0.12(-1.04%) |
Apr 20, 2017 | 11.39 | 11.50 | 11.36 | 11.45 | 16,396,533 | +0.11(+0.94%) |
Apr 19, 2017 | 11.34 | 11.43 | 11.30 | 11.35 | 11,689,003 | +0.02(+0.17%) |
Apr 18, 2017 | 11.30 | 11.37 | 11.24 | 11.33 | 12,820,761 | +0.01(+0.11%) |
Apr 17, 2017 | 11.26 | 11.33 | 11.23 | 11.31 | 12,708,873 | +0.07(+0.67%) |
Apr 13, 2017 | 11.25 | 11.35 | 11.23 | 11.24 | 26,060,174 | -0.04(-0.33%) |
Apr 12, 2017 | 11.45 | 11.46 | 11.21 | 11.28 | 21,965,170 | -0.08(-0.71%) |
Apr 11, 2017 | 11.41 | 11.46 | 11.30 | 11.36 | 18,155,580 | -0.07(-0.66%) |
Apr 10, 2017 | 11.46 | 11.56 | 11.40 | 11.43 | 35,279,424 | +0.01(+0.11%) |
Apr 07, 2017 | 11.21 | 11.53 | 11.19 | 11.42 | 45,051,876 | +0.16(+1.44%) |
Apr 06, 2017 | 11.23 | 11.33 | 11.19 | 11.26 | 19,839,540 | +0.08(+0.67%) |
Apr 05, 2017 | 11.23 | 11.31 | 11.11 | 11.18 | 30,421,750 | +0.00(+0.00%) |
Apr 04, 2017 | 10.87 | 11.19 | 10.84 | 11.18 | 30,490,356 | +0.21(+1.88%) |
Apr 03, 2017 | 11.25 | 11.28 | 10.81 | 10.98 | 51,240,328 | -0.12(-1.04%) |
Mar 31, 2017 | 10.97 | 11.23 | 10.97 | 11.09 | 30,393,480 | +0.04(+0.34%) |
Mar 30, 2017 | 11.05 | 11.15 | 11.01 | 11.06 | 19,118,096 | -0.02(-0.21%) |
Mar 29, 2017 | 10.77 | 11.20 | 10.72 | 11.08 | 36,810,704 | +0.31(+2.87%) |
Mar 28, 2017 | 10.62 | 10.86 | 10.59 | 10.77 | 18,001,814 | +0.14(+1.28%) |
Mar 27, 2017 | 10.55 | 10.70 | 10.48 | 10.63 | 14,290,587 | -0.02(-0.22%) |
Mar 24, 2017 | 10.70 | 10.88 | 10.59 | 10.66 | 19,600,322 | -0.01(-0.13%) |
Mar 23, 2017 | 10.51 | 10.75 | 10.48 | 10.67 | 20,856,814 | +0.14(+1.33%) |
Mar 22, 2017 | 10.40 | 10.55 | 10.34 | 10.53 | 19,426,394 | +0.12(+1.12%) |
Mar 21, 2017 | 10.74 | 10.80 | 10.39 | 10.41 | 34,662,500 | -0.33(-3.05%) |
Mar 20, 2017 | 10.66 | 10.80 | 10.61 | 10.74 | 18,315,930 | +0.05(+0.44%) |
Mar 17, 2017 | 10.60 | 10.76 | 10.54 | 10.70 | 26,449,288 | +0.10(+0.93%) |
Mar 16, 2017 | 10.62 | 10.70 | 10.53 | 10.60 | 22,001,304 | -0.02(-0.22%) |
Mar 15, 2017 | 10.40 | 10.70 | 10.35 | 10.62 | 29,940,698 | +0.22(+2.07%) |
Mar 14, 2017 | 10.41 | 10.45 | 10.31 | 10.40 | 21,553,788 | -0.04(-0.40%) |
Mar 13, 2017 | 10.39 | 10.50 | 10.38 | 10.45 | 21,553,810 | +0.01(+0.07%) |
Mar 10, 2017 | 10.51 | 10.59 | 10.36 | 10.44 | 23,899,266 | -0.05(-0.45%) |
Mar 09, 2017 | 10.51 | 10.59 | 10.44 | 10.49 | 23,633,086 | -0.07(-0.66%) |
Mar 08, 2017 | 10.64 | 10.66 | 10.53 | 10.56 | 27,223,252 | -0.09(-0.88%) |
Mar 07, 2017 | 10.72 | 10.82 | 10.59 | 10.65 | 29,774,868 | -0.12(-1.08%) |
Mar 06, 2017 | 10.66 | 10.79 | 10.65 | 10.77 | 33,341,878 | +0.01(+0.09%) |
Mar 03, 2017 | 10.69 | 10.86 | 10.68 | 10.76 | 24,787,162 | +0.05(+0.44%) |
Mar 02, 2017 | 10.79 | 10.83 | 10.66 | 10.71 | 23,065,768 | -0.11(-0.99%) |
Mar 01, 2017 | 10.74 | 10.87 | 10.70 | 10.82 | 28,438,714 | +0.17(+1.58%) |
Feb 28, 2017 | 10.30 | 10.68 | 10.27 | 10.65 | 39,307,624 | +0.24(+2.29%) |
Feb 27, 2017 | 10.62 | 10.62 | 10.39 | 10.41 | 40,692,140 | -0.30(-2.83%) |
Feb 24, 2017 | 10.33 | 10.72 | 10.31 | 10.72 | 100,454,696 | -0.79(-6.89%) |
Feb 23, 2017 | 11.59 | 11.60 | 11.43 | 11.51 | 28,401,470 | -0.06(-0.48%) |
Feb 22, 2017 | 11.45 | 11.61 | 11.43 | 11.56 | 16,375,988 | +0.06(+0.49%) |
Feb 21, 2017 | 11.39 | 11.53 | 11.37 | 11.51 | 20,223,956 | +0.12(+1.07%) |
Feb 17, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 11.37 | 11.42 | 11.30 | 11.35 | 14,675,755 | -0.02(-0.20%) |
Feb 15, 2017 | 11.30 | 11.41 | 11.24 | 11.38 | 14,648,560 | +0.11(+0.99%) |
Feb 14, 2017 | 11.24 | 11.27 | 11.18 | 11.27 | 20,905,492 | +0.01(+0.08%) |
Feb 13, 2017 | 11.21 | 11.31 | 11.18 | 11.26 | 13,858,964 | +0.06(+0.54%) |
Feb 10, 2017 | 11.24 | 11.31 | 11.19 | 11.20 | 17,808,496 | -0.04(-0.37%) |
Feb 09, 2017 | 11.03 | 11.26 | 11.00 | 11.24 | 15,019,840 | +0.21(+1.90%) |
Feb 08, 2017 | 11.02 | 11.14 | 10.99 | 11.03 | 13,038,309 | -0.03(-0.25%) |
Feb 07, 2017 | 10.99 | 11.11 | 10.98 | 11.06 | 13,938,635 | +0.07(+0.64%) |
Feb 06, 2017 | 10.90 | 11.04 | 10.88 | 10.99 | 11,769,746 | +0.02(+0.17%) |
Feb 03, 2017 | 10.62 | 11.00 | 10.62 | 10.97 | 28,783,846 | +0.38(+3.57%) |
Feb 02, 2017 | 10.39 | 10.61 | 10.39 | 10.59 | 17,777,964 | +0.05(+0.44%) |