Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.84 | 12.05 | 11.83 | 11.87 | 1,844,218 | +0.55(+4.87%) |
Apr 27, 2017 | 11.47 | 11.49 | 11.31 | 11.32 | 1,713,920 | -0.16(-1.37%) |
Apr 26, 2017 | 11.45 | 11.51 | 11.45 | 11.47 | 1,534,324 | -0.03(-0.25%) |
Apr 25, 2017 | 11.57 | 11.58 | 11.48 | 11.50 | 1,022,797 | -0.04(-0.37%) |
Apr 24, 2017 | 11.62 | 11.77 | 11.53 | 11.55 | 994,306 | +0.01(+0.12%) |
Apr 21, 2017 | 11.50 | 11.57 | 11.45 | 11.53 | 2,022,565 | +0.05(+0.44%) |
Apr 20, 2017 | 11.55 | 11.55 | 11.47 | 11.48 | 2,387,883 | -0.03(-0.25%) |
Apr 19, 2017 | 11.67 | 11.68 | 11.51 | 11.51 | 1,322,136 | -0.11(-0.98%) |
Apr 18, 2017 | 11.62 | 11.63 | 11.47 | 11.62 | 1,501,699 | -0.04(-0.37%) |
Apr 17, 2017 | 11.58 | 11.69 | 11.50 | 11.67 | 786,121 | +0.16(+1.37%) |
Apr 13, 2017 | 11.53 | 11.60 | 11.50 | 11.51 | 653,899 | +0.01(+0.06%) |
Apr 12, 2017 | 11.42 | 11.52 | 11.38 | 11.50 | 892,424 | -0.04(-0.37%) |
Apr 11, 2017 | 11.67 | 11.68 | 11.47 | 11.55 | 1,873,705 | -0.32(-2.71%) |
Apr 10, 2017 | 11.92 | 11.95 | 11.82 | 11.87 | 878,246 | -0.10(-0.84%) |
Apr 07, 2017 | 12.05 | 12.05 | 11.93 | 11.97 | 809,198 | -0.06(-0.48%) |
Apr 06, 2017 | 11.79 | 12.13 | 11.79 | 12.03 | 872,544 | -0.05(-0.41%) |
Apr 05, 2017 | 11.84 | 12.11 | 11.84 | 12.07 | 1,397,853 | -0.01(-0.12%) |
Apr 04, 2017 | 12.20 | 12.22 | 12.03 | 12.09 | 3,016,501 | -0.15(-1.23%) |
Apr 03, 2017 | 12.03 | 12.30 | 12.02 | 12.24 | 1,014,079 | +0.20(+1.66%) |
Mar 31, 2017 | 11.98 | 12.09 | 11.90 | 12.04 | 2,373,433 | +0.01(+0.12%) |
Mar 30, 2017 | 11.99 | 12.04 | 11.91 | 12.03 | 653,071 | +0.00(+0.00%) |
Mar 29, 2017 | 12.02 | 12.08 | 11.90 | 12.03 | 862,909 | -0.14(-1.18%) |
Mar 28, 2017 | 12.01 | 12.25 | 11.90 | 12.17 | 724,663 | -0.06(-0.53%) |
Mar 27, 2017 | 11.99 | 12.27 | 11.99 | 12.23 | 862,488 | +0.06(+0.47%) |
Mar 24, 2017 | 12.23 | 12.25 | 12.12 | 12.18 | 1,606,717 | -0.05(-0.41%) |
Mar 23, 2017 | 12.24 | 12.33 | 12.21 | 12.23 | 1,007,399 | +0.07(+0.59%) |
Mar 22, 2017 | 12.15 | 12.18 | 12.06 | 12.15 | 1,379,957 | +0.04(+0.29%) |
Mar 21, 2017 | 12.00 | 12.29 | 12.00 | 12.12 | 990,350 | -0.09(-0.70%) |
Mar 20, 2017 | 12.08 | 12.27 | 11.97 | 12.20 | 1,867,820 | +0.19(+1.61%) |
Mar 17, 2017 | 12.04 | 12.18 | 11.81 | 12.01 | 1,469,198 | -0.11(-0.94%) |
Mar 16, 2017 | 12.07 | 12.28 | 11.99 | 12.13 | 1,325,203 | +0.21(+1.74%) |
Mar 15, 2017 | 11.73 | 12.00 | 11.32 | 11.92 | 1,691,219 | +0.15(+1.28%) |
Mar 14, 2017 | 11.30 | 11.86 | 11.30 | 11.77 | 950,335 | -0.04(-0.36%) |
Mar 13, 2017 | 11.98 | 11.98 | 11.68 | 11.81 | 866,313 | -0.02(-0.18%) |
Mar 10, 2017 | 11.80 | 11.87 | 11.70 | 11.83 | 1,006,789 | +0.04(+0.36%) |
Mar 09, 2017 | 11.80 | 11.84 | 11.66 | 11.79 | 1,416,868 | -0.01(-0.12%) |
Mar 08, 2017 | 11.50 | 11.80 | 11.50 | 11.80 | 1,125,493 | +0.39(+3.38%) |
Mar 07, 2017 | 11.42 | 11.42 | 11.27 | 11.42 | 983,248 | +0.00(+0.00%) |
Mar 06, 2017 | 11.40 | 11.46 | 11.31 | 11.42 | 1,013,634 | -0.04(-0.37%) |
Mar 03, 2017 | 11.38 | 11.46 | 11.27 | 11.46 | 794,177 | +0.07(+0.63%) |
Mar 02, 2017 | 11.37 | 11.42 | 11.30 | 11.39 | 1,991,121 | -0.09(-0.75%) |
Mar 01, 2017 | 11.48 | 11.82 | 11.42 | 11.47 | 1,044,561 | +0.03(+0.25%) |
Feb 28, 2017 | 11.35 | 11.46 | 11.30 | 11.45 | 946,769 | +0.08(+0.69%) |
Feb 27, 2017 | 11.30 | 11.43 | 11.29 | 11.37 | 1,053,873 | -0.01(-0.06%) |
Feb 24, 2017 | 11.30 | 11.40 | 11.21 | 11.37 | 575,615 | +0.02(+0.19%) |
Feb 23, 2017 | 11.37 | 11.43 | 11.11 | 11.35 | 1,328,107 | +0.10(+0.89%) |
Feb 22, 2017 | 11.13 | 11.27 | 11.06 | 11.25 | 1,451,627 | +0.12(+1.09%) |
Feb 21, 2017 | 11.14 | 11.18 | 10.95 | 11.13 | 1,521,170 | -0.01(-0.06%) |
Feb 17, 2017 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.45%) | |
Feb 16, 2017 | 11.05 | 11.10 | 10.96 | 11.09 | 1,365,424 | +0.02(+0.19%) |
Feb 15, 2017 | 10.97 | 11.17 | 10.97 | 11.07 | 1,109,147 | -0.02(-0.19%) |
Feb 14, 2017 | 11.02 | 11.11 | 10.96 | 11.09 | 988,474 | +0.07(+0.65%) |
Feb 13, 2017 | 11.05 | 11.11 | 10.94 | 11.02 | 335,446 | -0.01(-0.13%) |
Feb 10, 2017 | 10.84 | 11.03 | 10.82 | 11.03 | 1,667,205 | +0.26(+2.39%) |
Feb 09, 2017 | 11.05 | 11.12 | 10.62 | 10.77 | 1,860,821 | -0.36(-3.28%) |
Feb 08, 2017 | 10.82 | 11.14 | 10.71 | 11.14 | 1,493,028 | +0.34(+3.11%) |
Feb 07, 2017 | 10.89 | 10.98 | 10.73 | 10.80 | 1,754,096 | -0.05(-0.46%) |
Feb 06, 2017 | 10.75 | 10.93 | 10.73 | 10.85 | 1,295,773 | +0.14(+1.27%) |
Feb 03, 2017 | 10.68 | 10.75 | 10.63 | 10.72 | 762,317 | +0.10(+0.94%) |
Feb 02, 2017 | 10.68 | 10.70 | 10.49 | 10.62 | 1,882,145 | -0.10(-0.94%) |