Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.59 | 10.67 | 10.54 | 10.54 | 18,378,186 | -0.03(-0.29%) |
Apr 27, 2017 | 10.75 | 10.77 | 10.44 | 10.57 | 25,211,680 | -0.18(-1.64%) |
Apr 26, 2017 | 10.62 | 10.85 | 10.60 | 10.75 | 24,856,590 | +0.12(+1.15%) |
Apr 25, 2017 | 10.74 | 10.54 | 10.63 | 36,118,400 | +0.04(+0.36%) | |
Apr 24, 2017 | 10.66 | 10.77 | 10.53 | 10.59 | 34,862,576 | +0.26(+2.52%) |
Apr 21, 2017 | 10.42 | 10.50 | 10.25 | 10.33 | 24,141,348 | -0.13(-1.25%) |
Apr 20, 2017 | 10.36 | 10.48 | 10.29 | 10.46 | 32,115,238 | +0.21(+2.10%) |
Apr 19, 2017 | 10.33 | 10.40 | 10.18 | 10.24 | 38,025,276 | +0.02(+0.15%) |
Apr 18, 2017 | 10.43 | 10.57 | 9.968 | 10.23 | 51,870,948 | -0.50(-4.65%) |
Apr 17, 2017 | 10.52 | 10.78 | 10.41 | 10.73 | 24,167,158 | +0.24(+2.27%) |
Apr 13, 2017 | 10.65 | 10.79 | 10.48 | 10.49 | 22,052,054 | -0.21(-2.01%) |
Apr 12, 2017 | 10.86 | 10.92 | 10.62 | 10.70 | 24,178,440 | -0.16(-1.48%) |
Apr 11, 2017 | 10.81 | 10.90 | 10.70 | 10.86 | 23,256,688 | -0.04(-0.35%) |
Apr 10, 2017 | 11.05 | 11.14 | 10.87 | 10.90 | 15,042,771 | -0.17(-1.52%) |
Apr 07, 2017 | 11.03 | 11.15 | 10.95 | 11.07 | 18,249,044 | -0.07(-0.62%) |
Apr 06, 2017 | 11.00 | 11.19 | 10.89 | 11.14 | 18,472,288 | +0.12(+1.11%) |
Apr 05, 2017 | 11.40 | 11.43 | 11.00 | 11.02 | 25,229,708 | -0.15(-1.31%) |
Apr 04, 2017 | 11.09 | 11.19 | 11.04 | 11.16 | 13,047,889 | -0.02(-0.14%) |
Apr 03, 2017 | 11.16 | 11.22 | 10.95 | 11.18 | 22,048,130 | +0.04(+0.34%) |
Mar 31, 2017 | 11.19 | 11.27 | 11.10 | 11.14 | 16,839,842 | -0.12(-1.02%) |
Mar 30, 2017 | 10.97 | 11.32 | 10.96 | 11.26 | 17,093,232 | +0.28(+2.59%) |
Mar 29, 2017 | 11.05 | 11.08 | 10.89 | 10.97 | 14,042,145 | -0.07(-0.62%) |
Mar 28, 2017 | 10.79 | 11.12 | 10.77 | 11.04 | 19,219,856 | +0.25(+2.27%) |
Mar 27, 2017 | 10.62 | 10.84 | 10.44 | 10.80 | 24,225,450 | -0.12(-1.05%) |
Mar 24, 2017 | 10.98 | 11.02 | 10.74 | 10.91 | 19,385,668 | +0.00(+0.00%) |
Mar 23, 2017 | 10.83 | 11.15 | 10.78 | 10.91 | 23,685,048 | +0.04(+0.35%) |
Mar 22, 2017 | 10.74 | 10.97 | 10.53 | 10.87 | 30,873,778 | +0.06(+0.57%) |
Mar 21, 2017 | 11.48 | 11.52 | 10.73 | 10.81 | 35,338,080 | -0.60(-5.24%) |
Mar 20, 2017 | 11.49 | 11.57 | 11.38 | 11.41 | 20,177,192 | -0.13(-1.13%) |
Mar 17, 2017 | 11.54 | 11.58 | 11.35 | 11.54 | 45,116,204 | +0.00(+0.00%) |
Mar 16, 2017 | 11.59 | 11.68 | 11.49 | 11.54 | 23,574,542 | +0.04(+0.33%) |
Mar 15, 2017 | 11.65 | 11.77 | 11.45 | 11.50 | 34,262,500 | -0.07(-0.60%) |
Mar 14, 2017 | 11.52 | 11.58 | 11.31 | 11.57 | 15,111,510 | -0.02(-0.20%) |
Mar 13, 2017 | 11.64 | 11.67 | 11.49 | 11.59 | 11,360,917 | -0.01(-0.07%) |
Mar 10, 2017 | 11.73 | 11.75 | 11.42 | 11.60 | 17,987,642 | -0.05(-0.46%) |
Mar 09, 2017 | 11.69 | 11.85 | 11.60 | 11.65 | 15,572,607 | -0.01(-0.07%) |
Mar 08, 2017 | 11.85 | 11.93 | 11.64 | 11.66 | 20,837,772 | +0.02(+0.16%) |
Mar 07, 2017 | 11.63 | 11.73 | 11.54 | 11.64 | 15,130,551 | +0.02(+0.13%) |
Mar 06, 2017 | 11.62 | 11.67 | 11.49 | 11.63 | 17,735,822 | -0.10(-0.85%) |
Mar 03, 2017 | 11.72 | 11.83 | 11.69 | 11.73 | 22,893,798 | +0.03(+0.26%) |
Mar 02, 2017 | 12.22 | 12.24 | 11.69 | 11.70 | 25,284,658 | -0.45(-3.71%) |
Mar 01, 2017 | 11.92 | 12.22 | 11.91 | 12.15 | 28,280,098 | +0.49(+4.19%) |
Feb 28, 2017 | 11.64 | 11.68 | 11.54 | 11.66 | 17,480,204 | -0.03(-0.26%) |
Feb 27, 2017 | 11.63 | 11.73 | 11.58 | 11.69 | 13,022,149 | +0.08(+0.72%) |
Feb 24, 2017 | 11.57 | 11.68 | 11.51 | 11.61 | 20,060,086 | -0.11(-0.91%) |
Feb 23, 2017 | 11.71 | 11.74 | 11.51 | 11.71 | 19,895,094 | +0.02(+0.13%) |
Feb 22, 2017 | 11.67 | 11.80 | 11.66 | 11.70 | 17,894,742 | -0.08(-0.71%) |
Feb 21, 2017 | 11.83 | 11.89 | 11.70 | 11.78 | 15,531,106 | +0.04(+0.33%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 11.93 | 11.93 | 11.70 | 11.90 | 25,079,214 | +0.02(+0.19%) |
Feb 15, 2017 | 11.95 | 11.96 | 11.72 | 11.88 | 18,905,852 | +0.05(+0.45%) |
Feb 14, 2017 | 11.57 | 11.89 | 11.54 | 11.83 | 16,361,971 | +0.26(+2.24%) |
Feb 13, 2017 | 11.54 | 11.71 | 11.54 | 11.57 | 15,374,593 | +0.12(+1.07%) |
Feb 10, 2017 | 11.46 | 11.58 | 11.38 | 11.44 | 22,922,750 | +0.00(+0.00%) |
Feb 09, 2017 | 11.06 | 11.44 | 11.11 | 11.44 | 22,373,788 | +0.38(+3.45%) |
Feb 08, 2017 | 11.02 | 11.08 | 10.87 | 11.06 | 18,892,016 | -0.07(-0.62%) |
Feb 07, 2017 | 11.22 | 11.34 | 11.12 | 11.13 | 22,092,248 | -0.04(-0.34%) |
Feb 06, 2017 | 11.09 | 11.25 | 11.06 | 11.17 | 13,636,754 | +0.01(+0.07%) |
Feb 03, 2017 | 11.09 | 11.23 | 10.96 | 11.16 | 18,665,754 | +0.28(+2.60%) |
Feb 02, 2017 | 10.91 | 11.01 | 10.84 | 10.88 | 16,675,433 | -0.16(-1.45%) |