Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.47 | 11.54 | 11.11 | 11.18 | 622,302 | -0.22(-1.91%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.36 | 11.40 | 460,741 | -0.04(-0.32%) |
Apr 26, 2017 | 11.65 | 11.67 | 11.43 | 11.43 | 1,061,695 | -0.25(-2.17%) |
Apr 25, 2017 | 11.58 | 11.72 | 11.54 | 11.69 | 846,739 | +0.18(+1.58%) |
Apr 24, 2017 | 11.72 | 11.72 | 11.32 | 11.50 | 1,466,580 | -0.15(-1.25%) |
Apr 21, 2017 | 12.01 | 12.01 | 11.40 | 11.65 | 1,640,862 | -0.29(-2.43%) |
Apr 20, 2017 | 11.65 | 12.15 | 11.54 | 11.94 | 4,128,641 | +1.09(+10.03%) |
Apr 19, 2017 | 11.07 | 11.25 | 10.82 | 10.85 | 1,033,029 | -0.22(-1.97%) |
Apr 18, 2017 | 11.18 | 11.25 | 10.85 | 11.07 | 1,105,044 | -0.15(-1.29%) |
Apr 17, 2017 | 11.32 | 11.32 | 11.11 | 11.21 | 660,590 | -0.11(-0.96%) |
Apr 13, 2017 | 11.18 | 11.47 | 11.08 | 11.32 | 791,263 | +0.18(+1.63%) |
Apr 12, 2017 | 10.92 | 11.29 | 10.89 | 11.14 | 1,240,578 | +0.15(+1.32%) |
Apr 11, 2017 | 11.29 | 11.47 | 10.96 | 11.00 | 930,723 | -0.29(-2.57%) |
Apr 10, 2017 | 11.36 | 11.58 | 11.29 | 11.29 | 703,143 | -0.04(-0.32%) |
Apr 07, 2017 | 11.32 | 11.54 | 11.29 | 11.32 | 733,819 | -0.07(-0.64%) |
Apr 06, 2017 | 11.54 | 11.67 | 11.40 | 11.40 | 489,952 | -0.18(-1.57%) |
Apr 05, 2017 | 11.94 | 11.94 | 11.54 | 11.58 | 776,859 | -0.29(-2.45%) |
Apr 04, 2017 | 12.23 | 12.23 | 11.83 | 11.87 | 460,578 | -0.40(-3.25%) |
Apr 03, 2017 | 12.23 | 12.34 | 12.19 | 12.27 | 465,076 | -0.07(-0.59%) |
Mar 31, 2017 | 12.23 | 12.38 | 12.23 | 12.34 | 264,724 | +0.07(+0.59%) |
Mar 30, 2017 | 12.16 | 12.32 | 11.98 | 12.27 | 283,868 | +0.15(+1.20%) |
Mar 29, 2017 | 12.16 | 12.19 | 11.98 | 12.12 | 436,536 | -0.04(-0.30%) |
Mar 28, 2017 | 12.34 | 12.41 | 12.09 | 12.16 | 343,786 | -0.25(-2.05%) |
Mar 27, 2017 | 12.23 | 12.59 | 12.16 | 12.41 | 633,299 | +0.22(+1.79%) |
Mar 24, 2017 | 12.01 | 12.27 | 11.94 | 12.19 | 624,019 | +0.18(+1.51%) |
Mar 23, 2017 | 11.98 | 12.01 | 11.79 | 12.01 | 710,854 | +0.07(+0.61%) |
Mar 22, 2017 | 11.76 | 12.05 | 11.65 | 11.94 | 602,530 | +0.11(+0.92%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.54 | 11.83 | 1,148,460 | -0.11(-0.91%) |
Mar 20, 2017 | 11.90 | 12.16 | 11.72 | 11.94 | 921,124 | -0.04(-0.30%) |
Mar 17, 2017 | 12.05 | 12.41 | 11.94 | 11.98 | 1,757,366 | -0.11(-0.90%) |
Mar 16, 2017 | 12.09 | 12.16 | 11.61 | 12.09 | 3,272,295 | -0.07(-0.60%) |
Mar 15, 2017 | 12.23 | 12.92 | 11.98 | 12.16 | 1,053,887 | -0.07(-0.59%) |
Mar 14, 2017 | 11.98 | 12.30 | 11.94 | 12.23 | 402,170 | +0.18(+1.51%) |
Mar 13, 2017 | 12.16 | 12.23 | 12.01 | 12.05 | 832,613 | -0.22(-1.78%) |
Mar 10, 2017 | 12.30 | 12.45 | 12.19 | 12.27 | 425,367 | +0.00(+0.00%) |
Mar 09, 2017 | 12.30 | 12.45 | 12.19 | 12.27 | 1,024,650 | -0.15(-1.17%) |
Mar 08, 2017 | 12.52 | 12.59 | 12.19 | 12.41 | 754,869 | -0.11(-0.87%) |
Mar 07, 2017 | 12.67 | 12.67 | 12.43 | 12.52 | 338,847 | -0.11(-0.86%) |
Mar 06, 2017 | 12.70 | 12.70 | 12.48 | 12.63 | 259,209 | -0.11(-0.85%) |
Mar 03, 2017 | 12.63 | 12.77 | 12.45 | 12.74 | 284,553 | +0.11(+0.86%) |
Mar 02, 2017 | 12.88 | 12.88 | 12.59 | 12.63 | 323,362 | -0.29(-2.25%) |
Mar 01, 2017 | 12.70 | 12.96 | 12.67 | 12.92 | 583,900 | +0.33(+2.59%) |
Feb 28, 2017 | 12.70 | 12.81 | 12.48 | 12.59 | 488,171 | -0.11(-0.86%) |
Feb 27, 2017 | 12.63 | 12.85 | 12.45 | 12.70 | 808,719 | +0.14(+1.10%) |
Feb 24, 2017 | 12.78 | 12.90 | 12.47 | 12.56 | 1,029,091 | -0.36(-2.77%) |
Feb 23, 2017 | 13.42 | 13.42 | 12.85 | 12.92 | 960,330 | -0.47(-3.48%) |
Feb 22, 2017 | 13.39 | 13.50 | 13.28 | 13.39 | 505,437 | +0.00(+0.00%) |
Feb 21, 2017 | 13.53 | 13.57 | 13.35 | 13.39 | 519,967 | -0.07(-0.53%) |
Feb 17, 2017 | 13.46 | 13.46 | 13.46 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.32 | 13.50 | 13.17 | 13.42 | 847,279 | +0.14(+1.08%) |
Feb 15, 2017 | 13.60 | 13.60 | 13.14 | 13.28 | 961,230 | -0.25(-1.85%) |
Feb 14, 2017 | 13.46 | 13.65 | 13.39 | 13.53 | 837,451 | +0.07(+0.53%) |
Feb 13, 2017 | 13.35 | 13.65 | 13.35 | 13.46 | 757,151 | +0.11(+0.80%) |
Feb 10, 2017 | 13.53 | 13.57 | 13.24 | 13.35 | 358,484 | -0.11(-0.80%) |
Feb 09, 2017 | 13.39 | 13.57 | 13.26 | 13.46 | 738,360 | +0.04(+0.27%) |
Feb 08, 2017 | 13.32 | 13.46 | 13.10 | 13.42 | 797,678 | +0.11(+0.81%) |
Feb 07, 2017 | 13.28 | 13.35 | 13.21 | 13.32 | 503,633 | +0.07(+0.54%) |
Feb 06, 2017 | 13.39 | 13.39 | 13.10 | 13.24 | 660,152 | -0.04(-0.27%) |
Feb 03, 2017 | 13.17 | 13.42 | 13.17 | 13.28 | 734,217 | +0.11(+0.82%) |
Feb 02, 2017 | 12.92 | 13.21 | 12.56 | 13.17 | 868,706 | +0.47(+3.66%) |