Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.30 | 11.37 | 11.23 | 11.31 | 3,155,496 | +0.04(+0.34%) |
Apr 27, 2017 | 11.44 | 11.46 | 11.16 | 11.27 | 4,978,474 | -0.14(-1.19%) |
Apr 26, 2017 | 11.41 | 11.52 | 11.38 | 11.41 | 3,869,859 | -0.01(-0.11%) |
Apr 25, 2017 | 11.42 | 11.52 | 11.39 | 11.42 | 3,605,864 | +0.05(+0.40%) |
Apr 24, 2017 | 11.28 | 11.43 | 11.28 | 11.37 | 3,894,847 | +0.34(+3.04%) |
Apr 21, 2017 | 11.08 | 11.14 | 11.02 | 11.04 | 2,190,453 | -0.08(-0.70%) |
Apr 20, 2017 | 10.99 | 11.14 | 10.95 | 11.12 | 3,851,552 | +0.19(+1.71%) |
Apr 19, 2017 | 11.11 | 11.12 | 10.89 | 10.93 | 2,635,388 | -0.08(-0.70%) |
Apr 18, 2017 | 11.06 | 11.10 | 10.88 | 11.01 | 6,186,799 | -0.15(-1.33%) |
Apr 17, 2017 | 10.99 | 11.16 | 10.99 | 11.15 | 4,297,747 | +0.19(+1.70%) |
Apr 13, 2017 | 11.05 | 11.17 | 10.95 | 10.97 | 3,094,227 | -0.14(-1.22%) |
Apr 12, 2017 | 11.19 | 11.20 | 11.07 | 11.10 | 3,792,761 | -0.10(-0.86%) |
Apr 11, 2017 | 11.25 | 11.28 | 11.04 | 11.20 | 3,445,217 | -0.09(-0.80%) |
Apr 10, 2017 | 11.24 | 11.33 | 11.21 | 11.29 | 2,854,316 | +0.10(+0.92%) |
Apr 07, 2017 | 11.21 | 11.27 | 11.11 | 11.19 | 5,542,187 | -0.05(-0.40%) |
Apr 06, 2017 | 11.19 | 11.32 | 11.15 | 11.23 | 8,744,443 | +0.05(+0.46%) |
Apr 05, 2017 | 11.44 | 11.52 | 11.17 | 11.18 | 4,927,171 | -0.16(-1.42%) |
Apr 04, 2017 | 11.32 | 11.39 | 11.25 | 11.34 | 2,376,425 | -0.02(-0.17%) |
Apr 03, 2017 | 11.43 | 11.46 | 11.17 | 11.36 | 3,128,714 | -0.07(-0.62%) |
Mar 31, 2017 | 11.47 | 11.54 | 11.41 | 11.43 | 2,523,095 | -0.04(-0.34%) |
Mar 30, 2017 | 11.48 | 11.61 | 11.42 | 11.47 | 3,257,958 | -0.01(-0.11%) |
Mar 29, 2017 | 11.37 | 11.49 | 11.30 | 11.48 | 4,248,116 | +0.09(+0.79%) |
Mar 28, 2017 | 11.24 | 11.48 | 11.24 | 11.39 | 3,742,109 | +0.12(+1.09%) |
Mar 27, 2017 | 10.97 | 11.27 | 10.93 | 11.27 | 6,036,198 | +0.00(+0.00%) |
Mar 24, 2017 | 11.28 | 11.38 | 11.22 | 11.27 | 7,229,611 | +0.06(+0.52%) |
Mar 23, 2017 | 11.01 | 11.31 | 10.98 | 11.21 | 6,188,608 | +0.21(+1.87%) |
Mar 22, 2017 | 10.95 | 11.05 | 10.77 | 11.01 | 9,166,925 | -0.10(-0.93%) |
Mar 21, 2017 | 11.68 | 11.69 | 11.10 | 11.11 | 6,246,101 | -0.47(-4.06%) |
Mar 20, 2017 | 11.63 | 11.65 | 11.53 | 11.58 | 3,395,855 | -0.09(-0.77%) |
Mar 17, 2017 | 11.81 | 11.88 | 11.65 | 11.67 | 2,055,101 | -0.16(-1.36%) |
Mar 16, 2017 | 11.89 | 11.97 | 11.82 | 11.83 | 2,124,768 | -0.03(-0.22%) |
Mar 15, 2017 | 11.69 | 11.86 | 11.68 | 11.86 | 4,809,816 | +0.23(+2.00%) |
Mar 14, 2017 | 11.61 | 11.67 | 11.55 | 11.62 | 2,693,868 | -0.08(-0.72%) |
Mar 13, 2017 | 11.60 | 11.76 | 11.58 | 11.71 | 3,266,326 | +0.12(+1.06%) |
Mar 10, 2017 | 11.65 | 11.68 | 11.54 | 11.59 | 3,868,754 | +0.01(+0.11%) |
Mar 09, 2017 | 11.73 | 11.76 | 11.51 | 11.57 | 3,663,044 | -0.10(-0.88%) |
Mar 08, 2017 | 11.82 | 11.85 | 11.66 | 11.68 | 2,717,851 | -0.08(-0.66%) |
Mar 07, 2017 | 11.81 | 11.81 | 11.72 | 11.75 | 2,382,615 | -0.06(-0.55%) |
Mar 06, 2017 | 11.71 | 11.84 | 11.62 | 11.82 | 3,701,146 | +0.04(+0.33%) |
Mar 03, 2017 | 11.68 | 11.79 | 11.65 | 11.78 | 3,341,415 | +0.13(+1.11%) |
Mar 02, 2017 | 11.77 | 11.85 | 11.64 | 11.65 | 3,549,605 | -0.10(-0.88%) |
Mar 01, 2017 | 11.83 | 11.86 | 11.67 | 11.75 | 6,878,609 | +0.21(+1.79%) |
Feb 28, 2017 | 11.71 | 11.75 | 11.53 | 11.55 | 4,923,154 | -0.24(-2.02%) |
Feb 27, 2017 | 11.74 | 11.82 | 11.68 | 11.79 | 5,177,895 | +0.06(+0.49%) |
Feb 24, 2017 | 11.85 | 11.88 | 11.68 | 11.73 | 5,989,045 | -0.23(-1.94%) |
Feb 23, 2017 | 12.25 | 12.25 | 11.93 | 11.96 | 5,365,000 | -0.19(-1.59%) |
Feb 22, 2017 | 12.15 | 12.19 | 12.09 | 12.15 | 4,047,912 | -0.08(-0.63%) |
Feb 21, 2017 | 12.26 | 12.29 | 12.17 | 12.23 | 3,727,639 | +0.02(+0.16%) |
Feb 17, 2017 | 12.21 | 12.21 | 12.21 | 0 | +0.07(+0.56%) | |
Feb 16, 2017 | 12.21 | 12.25 | 12.06 | 12.14 | 8,756,813 | -0.05(-0.42%) |
Feb 15, 2017 | 12.16 | 12.27 | 12.15 | 12.19 | 4,185,521 | +0.03(+0.21%) |
Feb 14, 2017 | 12.01 | 12.20 | 12.00 | 12.17 | 3,102,890 | +0.18(+1.54%) |
Feb 13, 2017 | 11.97 | 12.04 | 11.95 | 11.98 | 4,327,048 | +0.10(+0.80%) |
Feb 10, 2017 | 11.96 | 12.03 | 11.86 | 11.89 | 7,932,665 | +0.02(+0.16%) |
Feb 09, 2017 | 11.91 | 12.17 | 11.74 | 11.87 | 9,305,675 | -0.04(-0.32%) |
Feb 08, 2017 | 11.95 | 12.00 | 11.84 | 11.91 | 4,295,504 | -0.07(-0.59%) |
Feb 07, 2017 | 12.02 | 12.09 | 11.96 | 11.98 | 2,311,908 | -0.03(-0.27%) |
Feb 06, 2017 | 12.11 | 12.11 | 11.98 | 12.01 | 3,321,129 | -0.14(-1.15%) |
Feb 03, 2017 | 12.15 | 12.32 | 12.11 | 12.15 | 3,407,732 | +0.09(+0.74%) |
Feb 02, 2017 | 12.14 | 12.23 | 12.03 | 12.06 | 3,937,442 | -0.15(-1.20%) |