Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.20 | 11.48 | 11.09 | 11.40 | 1,767,412 | +0.16(+1.39%) |
Apr 27, 2017 | 11.44 | 11.52 | 11.20 | 11.24 | 1,774,488 | +0.00(+0.00%) |
Apr 26, 2017 | 11.56 | 11.67 | 11.13 | 11.24 | 4,230,298 | -0.59(-4.97%) |
Apr 25, 2017 | 11.63 | 11.81 | 11.60 | 11.83 | 1,660,919 | +0.16(+1.34%) |
Apr 24, 2017 | 11.75 | 11.83 | 11.63 | 11.67 | 1,759,675 | -0.04(-0.33%) |
Apr 21, 2017 | 12.03 | 12.03 | 11.67 | 11.71 | 1,572,882 | -0.31(-2.61%) |
Apr 20, 2017 | 12.11 | 12.11 | 11.79 | 12.03 | 1,271,248 | -0.08(-0.65%) |
Apr 19, 2017 | 12.14 | 12.18 | 12.03 | 12.11 | 1,095,116 | +0.04(+0.32%) |
Apr 18, 2017 | 12.03 | 12.16 | 11.99 | 12.07 | 872,054 | +0.00(+0.00%) |
Apr 17, 2017 | 11.99 | 12.11 | 11.89 | 12.07 | 995,676 | +0.04(+0.33%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 1,242,798 | +0.00(+0.00%) |
Apr 12, 2017 | 12.11 | 12.14 | 11.99 | 12.03 | 844,142 | -0.08(-0.65%) |
Apr 11, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 812,574 | -0.08(-0.64%) |
Apr 10, 2017 | 12.18 | 12.28 | 12.11 | 12.18 | 931,264 | +0.00(+0.00%) |
Apr 07, 2017 | 12.38 | 12.38 | 12.11 | 12.18 | 982,150 | -0.16(-1.27%) |
Apr 06, 2017 | 12.14 | 12.38 | 12.03 | 12.34 | 2,353,288 | +0.23(+1.94%) |
Apr 05, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 628,998 | -0.04(-0.32%) |
Apr 04, 2017 | 12.11 | 12.22 | 12.07 | 12.14 | 753,900 | +0.04(+0.32%) |
Apr 03, 2017 | 12.30 | 12.34 | 12.07 | 12.11 | 871,124 | -0.20(-1.59%) |
Mar 31, 2017 | 12.14 | 12.30 | 12.07 | 12.30 | 1,028,413 | +0.20(+1.62%) |
Mar 30, 2017 | 12.03 | 12.14 | 11.99 | 12.11 | 692,094 | +0.08(+0.65%) |
Mar 29, 2017 | 11.75 | 12.07 | 11.75 | 12.03 | 1,275,582 | +0.23(+1.99%) |
Mar 28, 2017 | 11.71 | 11.83 | 11.63 | 11.79 | 1,159,346 | +0.04(+0.33%) |
Mar 27, 2017 | 11.68 | 11.79 | 11.60 | 11.75 | 1,043,438 | +0.04(+0.33%) |
Mar 24, 2017 | 11.79 | 11.87 | 11.68 | 11.71 | 941,368 | -0.04(-0.33%) |
Mar 23, 2017 | 11.71 | 12.02 | 11.68 | 11.75 | 1,446,947 | +0.00(+0.00%) |
Mar 22, 2017 | 11.79 | 11.87 | 11.69 | 11.75 | 908,146 | -0.04(-0.33%) |
Mar 21, 2017 | 12.02 | 12.02 | 11.71 | 11.79 | 1,319,519 | -0.15(-1.29%) |
Mar 20, 2017 | 12.06 | 12.18 | 11.95 | 11.95 | 1,834,174 | -0.12(-0.96%) |
Mar 17, 2017 | 12.10 | 12.10 | 11.95 | 12.06 | 1,308,581 | +0.08(+0.64%) |
Mar 16, 2017 | 11.95 | 12.08 | 11.87 | 11.98 | 670,220 | +0.08(+0.65%) |
Mar 15, 2017 | 11.91 | 12.06 | 11.73 | 11.91 | 1,990,110 | +0.00(+0.00%) |
Mar 14, 2017 | 11.83 | 12.06 | 11.79 | 11.91 | 856,710 | +0.04(+0.32%) |
Mar 13, 2017 | 11.83 | 11.98 | 11.79 | 11.87 | 785,981 | +0.04(+0.33%) |
Mar 10, 2017 | 11.75 | 11.93 | 11.68 | 11.83 | 932,321 | +0.19(+1.66%) |
Mar 09, 2017 | 11.56 | 11.71 | 11.56 | 11.64 | 949,408 | +0.04(+0.33%) |
Mar 08, 2017 | 11.71 | 11.75 | 11.56 | 11.60 | 1,175,808 | -0.12(-0.99%) |
Mar 07, 2017 | 11.71 | 11.87 | 11.68 | 11.71 | 1,646,238 | +0.00(+0.00%) |
Mar 06, 2017 | 11.75 | 11.79 | 11.64 | 11.71 | 2,045,722 | -0.08(-0.65%) |
Mar 03, 2017 | 11.68 | 12.06 | 11.64 | 11.79 | 3,237,225 | -0.77(-6.14%) |
Mar 02, 2017 | 12.41 | 12.68 | 12.33 | 12.56 | 997,899 | +0.23(+1.88%) |
Mar 01, 2017 | 12.52 | 12.60 | 12.33 | 12.33 | 1,010,966 | -0.15(-1.23%) |
Feb 28, 2017 | 12.56 | 12.56 | 12.37 | 12.48 | 2,569,954 | -0.04(-0.31%) |
Feb 27, 2017 | 12.33 | 12.60 | 12.27 | 12.52 | 1,808,414 | +0.19(+1.56%) |
Feb 24, 2017 | 12.25 | 12.45 | 12.10 | 12.33 | 1,117,867 | +0.08(+0.63%) |
Feb 23, 2017 | 12.25 | 12.33 | 12.18 | 12.25 | 1,534,277 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.48 | 12.21 | 12.25 | 1,711,095 | -0.15(-1.24%) |
Feb 21, 2017 | 12.33 | 12.48 | 12.18 | 12.41 | 2,616,508 | +0.08(+0.63%) |
Feb 17, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.98 | 12.48 | 11.98 | 12.33 | 2,635,296 | +0.42(+3.56%) |
Feb 15, 2017 | 11.83 | 11.95 | 11.75 | 11.91 | 1,065,592 | +0.04(+0.32%) |
Feb 14, 2017 | 11.91 | 11.98 | 11.75 | 11.87 | 968,530 | -0.08(-0.65%) |
Feb 13, 2017 | 12.21 | 12.25 | 11.77 | 11.95 | 1,914,091 | -0.39(-3.12%) |
Feb 10, 2017 | 12.25 | 12.33 | 12.14 | 12.33 | 714,439 | +0.15(+1.27%) |
Feb 09, 2017 | 12.18 | 12.25 | 12.14 | 12.18 | 731,962 | -0.04(-0.32%) |
Feb 08, 2017 | 12.18 | 12.21 | 12.06 | 12.21 | 944,015 | +0.08(+0.64%) |
Feb 07, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 937,523 | +0.00(+0.00%) |
Feb 06, 2017 | 12.14 | 12.25 | 12.02 | 12.14 | 1,155,850 | -0.04(-0.32%) |
Feb 03, 2017 | 12.33 | 12.41 | 12.10 | 12.18 | 1,758,596 | -0.12(-0.94%) |
Feb 02, 2017 | 12.25 | 12.33 | 12.10 | 12.29 | 644,123 | +0.04(+0.32%) |