Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.25 | 10.42 | 9.748 | 9.894 | 8,079,605 | -1.26(-11.28%) |
Apr 27, 2017 | 11.26 | 11.27 | 11.06 | 11.15 | 1,301,916 | -0.08(-0.71%) |
Apr 26, 2017 | 11.06 | 11.35 | 11.03 | 11.23 | 1,634,327 | +0.17(+1.51%) |
Apr 25, 2017 | 11.03 | 11.14 | 10.98 | 11.06 | 1,794,524 | +0.15(+1.37%) |
Apr 24, 2017 | 11.01 | 11.05 | 10.88 | 10.91 | 1,399,407 | +0.07(+0.65%) |
Apr 21, 2017 | 10.66 | 10.87 | 10.63 | 10.84 | 2,174,041 | +0.17(+1.57%) |
Apr 20, 2017 | 10.49 | 10.69 | 10.47 | 10.68 | 2,261,544 | +0.24(+2.27%) |
Apr 19, 2017 | 10.44 | 10.49 | 10.35 | 10.44 | 1,539,913 | +0.05(+0.51%) |
Apr 18, 2017 | 10.33 | 10.41 | 10.31 | 10.39 | 992,312 | -0.03(-0.25%) |
Apr 17, 2017 | 10.33 | 10.41 | 10.29 | 10.41 | 1,042,590 | +0.12(+1.20%) |
Apr 13, 2017 | 10.36 | 10.39 | 10.29 | 10.29 | 1,046,767 | -0.09(-0.85%) |
Apr 12, 2017 | 10.52 | 10.54 | 10.34 | 10.38 | 1,624,898 | -0.08(-0.76%) |
Apr 11, 2017 | 10.32 | 10.47 | 10.07 | 10.46 | 3,753,671 | +0.15(+1.45%) |
Apr 10, 2017 | 10.26 | 10.42 | 10.25 | 10.31 | 1,594,518 | +0.05(+0.51%) |
Apr 07, 2017 | 10.29 | 10.41 | 10.25 | 10.25 | 1,470,271 | -0.05(-0.51%) |
Apr 06, 2017 | 10.21 | 10.37 | 10.16 | 10.31 | 1,180,111 | +0.11(+1.04%) |
Apr 05, 2017 | 10.26 | 10.48 | 10.14 | 10.20 | 1,746,659 | +0.03(+0.26%) |
Apr 04, 2017 | 10.21 | 10.22 | 10.12 | 10.17 | 1,720,998 | -0.04(-0.43%) |
Apr 03, 2017 | 10.38 | 10.39 | 10.11 | 10.22 | 2,374,392 | -0.18(-1.69%) |
Mar 31, 2017 | 10.36 | 10.47 | 10.35 | 10.39 | 1,772,730 | +0.02(+0.17%) |
Mar 30, 2017 | 10.33 | 10.42 | 10.31 | 10.38 | 1,519,881 | +0.06(+0.60%) |
Mar 29, 2017 | 10.25 | 10.37 | 10.16 | 10.32 | 2,186,468 | +0.07(+0.69%) |
Mar 28, 2017 | 10.25 | 10.32 | 10.19 | 10.25 | 2,605,432 | -0.04(-0.43%) |
Mar 27, 2017 | 10.28 | 10.34 | 10.14 | 10.29 | 3,268,148 | -0.10(-0.93%) |
Mar 24, 2017 | 10.50 | 10.55 | 10.35 | 10.39 | 2,655,783 | -0.10(-0.92%) |
Mar 23, 2017 | 10.53 | 10.58 | 10.46 | 10.48 | 1,739,405 | +0.03(+0.25%) |
Mar 22, 2017 | 10.51 | 10.61 | 10.45 | 10.46 | 1,561,363 | -0.10(-0.92%) |
Mar 21, 2017 | 10.64 | 10.65 | 10.45 | 10.55 | 2,546,822 | -0.04(-0.42%) |
Mar 20, 2017 | 10.61 | 10.68 | 10.53 | 10.60 | 968,595 | -0.03(-0.25%) |
Mar 17, 2017 | 10.70 | 10.75 | 10.57 | 10.62 | 2,743,386 | -0.02(-0.17%) |
Mar 16, 2017 | 10.77 | 10.77 | 10.60 | 10.64 | 2,109,238 | -0.05(-0.49%) |
Mar 15, 2017 | 10.63 | 10.79 | 10.33 | 10.69 | 2,892,406 | -0.11(-1.06%) |
Mar 14, 2017 | 10.73 | 10.88 | 10.64 | 10.81 | 1,829,563 | +0.04(+0.33%) |
Mar 13, 2017 | 10.81 | 10.70 | 10.77 | 1,280,637 | +0.07(+0.66%) | |
Mar 10, 2017 | 10.78 | 10.83 | 10.61 | 10.70 | 1,758,468 | +0.02(+0.16%) |
Mar 09, 2017 | 10.71 | 10.78 | 10.60 | 10.69 | 1,463,371 | -0.07(-0.65%) |
Mar 08, 2017 | 10.99 | 11.18 | 10.71 | 10.76 | 2,485,078 | -0.03(-0.24%) |
Mar 07, 2017 | 10.83 | 10.93 | 10.75 | 10.78 | 1,129,891 | -0.06(-0.57%) |
Mar 06, 2017 | 10.83 | 10.87 | 10.70 | 10.84 | 1,618,990 | -0.07(-0.65%) |
Mar 03, 2017 | 10.92 | 11.01 | 10.88 | 10.91 | 1,248,200 | -0.04(-0.32%) |
Mar 02, 2017 | 11.12 | 11.16 | 10.90 | 10.95 | 1,537,373 | -0.20(-1.81%) |
Mar 01, 2017 | 11.12 | 11.31 | 11.07 | 11.15 | 2,859,028 | +0.25(+2.34%) |
Feb 28, 2017 | 11.22 | 11.24 | 10.78 | 10.90 | 2,155,912 | -0.40(-3.58%) |
Feb 27, 2017 | 11.05 | 11.30 | 11.04 | 11.30 | 1,268,268 | +0.26(+2.39%) |
Feb 24, 2017 | 10.92 | 11.08 | 10.89 | 11.04 | 2,173,389 | -0.01(-0.08%) |
Feb 23, 2017 | 11.38 | 11.38 | 11.03 | 11.05 | 1,347,871 | -0.30(-2.64%) |
Feb 22, 2017 | 11.28 | 11.39 | 11.25 | 11.34 | 1,158,838 | +0.01(+0.08%) |
Feb 21, 2017 | 11.12 | 11.34 | 11.12 | 11.34 | 1,040,046 | +0.21(+1.90%) |
Feb 17, 2017 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 11.13 | 11.19 | 11.07 | 11.14 | 1,279,966 | +0.01(+0.08%) |
Feb 15, 2017 | 11.04 | 11.13 | 11.02 | 11.13 | 1,219,125 | +0.11(+1.04%) |
Feb 14, 2017 | 11.12 | 11.17 | 11.00 | 11.02 | 1,602,112 | -0.17(-1.49%) |
Feb 13, 2017 | 11.34 | 11.41 | 11.16 | 11.19 | 1,547,306 | -0.11(-1.01%) |
Feb 10, 2017 | 11.41 | 11.41 | 11.23 | 11.30 | 891,084 | -0.06(-0.54%) |
Feb 09, 2017 | 11.15 | 11.38 | 11.12 | 11.36 | 1,471,130 | +0.22(+1.97%) |
Feb 08, 2017 | 11.13 | 11.26 | 11.00 | 11.14 | 1,472,644 | -0.04(-0.39%) |
Feb 07, 2017 | 11.41 | 11.47 | 11.14 | 11.19 | 2,715,176 | -0.22(-1.92%) |
Feb 06, 2017 | 12.05 | 12.09 | 11.20 | 11.41 | 4,820,889 | -0.60(-5.04%) |
Feb 03, 2017 | 11.86 | 12.29 | 11.86 | 12.01 | 2,250,481 | +0.15(+1.26%) |
Feb 02, 2017 | 12.00 | 12.05 | 11.78 | 11.86 | 992,227 | -0.11(-0.95%) |