Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.37 | 11.37 | 11.17 | 11.30 | 3,307,854 | -0.07(-0.61%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.20 | 11.37 | 3,418,780 | +0.03(+0.25%) |
Apr 26, 2017 | 11.11 | 11.46 | 11.01 | 11.35 | 6,035,352 | +0.39(+3.56%) |
Apr 25, 2017 | 10.89 | 11.02 | 10.80 | 10.96 | 3,180,310 | +0.12(+1.13%) |
Apr 24, 2017 | 10.91 | 11.01 | 10.71 | 10.83 | 4,184,112 | +0.05(+0.47%) |
Apr 21, 2017 | 10.80 | 10.85 | 10.67 | 10.78 | 3,821,633 | -0.02(-0.20%) |
Apr 20, 2017 | 10.61 | 10.85 | 10.44 | 10.80 | 6,089,100 | +0.52(+5.03%) |
Apr 19, 2017 | 10.46 | 10.54 | 10.08 | 10.29 | 7,282,350 | +0.45(+4.60%) |
Apr 18, 2017 | 9.686 | 9.893 | 9.595 | 9.833 | 6,323,624 | +0.06(+0.64%) |
Apr 17, 2017 | 10.00 | 10.00 | 9.527 | 9.771 | 8,679,784 | -0.13(-1.29%) |
Apr 13, 2017 | 10.21 | 10.21 | 9.864 | 9.898 | 7,350,696 | -0.33(-3.20%) |
Apr 12, 2017 | 10.73 | 10.73 | 10.21 | 10.23 | 6,078,592 | -0.46(-4.30%) |
Apr 11, 2017 | 10.72 | 10.74 | 10.54 | 10.69 | 4,506,890 | -0.03(-0.27%) |
Apr 10, 2017 | 10.63 | 10.80 | 10.61 | 10.71 | 5,491,291 | +0.13(+1.21%) |
Apr 07, 2017 | 10.79 | 10.85 | 10.58 | 10.59 | 2,925,360 | -0.20(-1.85%) |
Apr 06, 2017 | 10.61 | 11.12 | 10.51 | 10.79 | 15,330,684 | +0.21(+1.96%) |
Apr 05, 2017 | 10.74 | 10.86 | 10.54 | 10.58 | 4,571,004 | -0.11(-1.01%) |
Apr 04, 2017 | 10.87 | 10.87 | 10.67 | 10.69 | 3,724,168 | -0.22(-1.99%) |
Apr 03, 2017 | 11.18 | 11.21 | 10.88 | 10.90 | 5,538,252 | -0.28(-2.52%) |
Mar 31, 2017 | 11.12 | 11.31 | 11.10 | 11.19 | 3,785,267 | +0.04(+0.37%) |
Mar 30, 2017 | 11.05 | 11.17 | 10.94 | 11.15 | 2,642,862 | +0.13(+1.14%) |
Mar 29, 2017 | 10.73 | 11.12 | 10.65 | 11.02 | 4,438,302 | +0.30(+2.83%) |
Mar 28, 2017 | 10.53 | 10.76 | 10.53 | 10.72 | 2,584,117 | +0.17(+1.60%) |
Mar 27, 2017 | 10.48 | 10.63 | 10.40 | 10.55 | 2,638,750 | -0.07(-0.66%) |
Mar 24, 2017 | 10.80 | 10.82 | 10.59 | 10.62 | 2,217,278 | -0.08(-0.72%) |
Mar 23, 2017 | 10.59 | 10.79 | 10.53 | 10.70 | 2,881,821 | +0.06(+0.57%) |
Mar 22, 2017 | 10.84 | 10.89 | 10.47 | 10.63 | 4,752,586 | -0.22(-2.02%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.73 | 10.85 | 3,177,694 | -0.27(-2.40%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.98 | 11.12 | 3,569,379 | +0.07(+0.65%) |
Mar 17, 2017 | 11.01 | 11.21 | 11.00 | 11.05 | 7,791,531 | +0.05(+0.42%) |
Mar 16, 2017 | 11.11 | 11.24 | 10.99 | 11.00 | 3,725,962 | -0.05(-0.48%) |
Mar 15, 2017 | 10.91 | 11.11 | 10.82 | 11.06 | 5,795,271 | +0.29(+2.73%) |
Mar 14, 2017 | 10.79 | 10.95 | 10.70 | 10.76 | 5,301,456 | -0.13(-1.22%) |
Mar 13, 2017 | 10.93 | 11.05 | 10.79 | 10.89 | 3,860,628 | -0.04(-0.35%) |
Mar 10, 2017 | 10.88 | 10.94 | 10.75 | 10.93 | 6,523,227 | +0.13(+1.16%) |
Mar 09, 2017 | 10.89 | 11.11 | 10.73 | 10.81 | 3,913,550 | -0.17(-1.51%) |
Mar 08, 2017 | 10.88 | 11.14 | 10.77 | 10.97 | 9,271,803 | +0.18(+1.63%) |
Mar 07, 2017 | 10.89 | 10.95 | 10.68 | 10.80 | 5,969,414 | -0.12(-1.06%) |
Mar 06, 2017 | 11.32 | 11.32 | 10.84 | 10.91 | 6,464,097 | -0.53(-4.65%) |
Mar 03, 2017 | 11.11 | 11.80 | 11.08 | 11.45 | 13,715,550 | +0.42(+3.78%) |
Mar 02, 2017 | 11.32 | 11.40 | 10.99 | 11.03 | 6,512,183 | -0.34(-2.99%) |
Mar 01, 2017 | 11.28 | 11.46 | 11.12 | 11.37 | 6,215,206 | +0.25(+2.23%) |
Feb 28, 2017 | 11.14 | 11.19 | 10.99 | 11.12 | 4,758,475 | -0.06(-0.52%) |
Feb 27, 2017 | 11.02 | 11.24 | 10.99 | 11.18 | 4,178,659 | +0.12(+1.04%) |
Feb 24, 2017 | 11.18 | 11.26 | 10.90 | 11.06 | 4,730,769 | -0.18(-1.56%) |
Feb 23, 2017 | 11.26 | 11.30 | 11.06 | 11.24 | 6,199,615 | +0.05(+0.41%) |
Feb 22, 2017 | 11.33 | 11.45 | 11.18 | 11.19 | 5,369,309 | -0.24(-2.09%) |
Feb 21, 2017 | 11.61 | 11.65 | 11.25 | 11.43 | 8,210,312 | -0.21(-1.78%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.10(+0.84%) | |
Feb 16, 2017 | 11.92 | 12.03 | 11.24 | 11.54 | 19,761,572 | +0.46(+4.10%) |
Feb 15, 2017 | 11.12 | 11.17 | 10.84 | 11.09 | 9,198,763 | -0.00(-0.02%) |
Feb 14, 2017 | 11.29 | 11.30 | 11.06 | 11.09 | 4,048,785 | -0.13(-1.18%) |
Feb 13, 2017 | 11.21 | 11.46 | 11.15 | 11.22 | 10,357,192 | +0.11(+1.00%) |
Feb 10, 2017 | 10.85 | 11.12 | 10.74 | 11.11 | 7,847,505 | +0.10(+0.87%) |
Feb 09, 2017 | 10.44 | 11.23 | 10.41 | 11.02 | 18,865,624 | +0.69(+6.64%) |
Feb 08, 2017 | 10.16 | 10.34 | 9.898 | 10.33 | 8,123,222 | +0.17(+1.66%) |
Feb 07, 2017 | 10.35 | 10.48 | 10.14 | 10.16 | 7,396,893 | -0.14(-1.40%) |
Feb 06, 2017 | 10.41 | 10.65 | 10.27 | 10.31 | 11,529,700 | -0.17(-1.59%) |
Feb 03, 2017 | 10.59 | 10.70 | 10.39 | 10.47 | 7,743,835 | -0.07(-0.64%) |
Feb 02, 2017 | 10.82 | 10.89 | 10.50 | 10.54 | 9,144,106 | -0.31(-2.84%) |