Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.45 | 11.46 | 11.25 | 11.37 | 3,379,353 | -0.09(-0.79%) |
Apr 27, 2017 | 11.57 | 11.60 | 11.38 | 11.46 | 3,514,128 | -0.11(-0.94%) |
Apr 26, 2017 | 11.64 | 11.67 | 11.39 | 11.57 | 2,836,004 | +0.05(+0.39%) |
Apr 25, 2017 | 11.66 | 11.75 | 11.50 | 11.53 | 2,704,761 | -0.04(-0.31%) |
Apr 24, 2017 | 11.86 | 11.92 | 11.56 | 11.56 | 3,997,783 | -0.05(-0.39%) |
Apr 21, 2017 | 11.51 | 11.75 | 11.42 | 11.61 | 5,054,052 | +0.09(+0.79%) |
Apr 20, 2017 | 11.70 | 11.97 | 11.14 | 11.52 | 11,907,034 | +1.06(+10.15%) |
Apr 19, 2017 | 10.52 | 10.57 | 10.35 | 10.46 | 3,854,876 | +0.04(+0.35%) |
Apr 18, 2017 | 10.58 | 10.65 | 10.31 | 10.42 | 5,402,382 | -0.22(-2.05%) |
Apr 17, 2017 | 10.52 | 10.65 | 10.38 | 10.64 | 3,807,504 | +0.16(+1.51%) |
Apr 13, 2017 | 10.71 | 10.79 | 10.46 | 10.48 | 2,734,545 | -0.26(-2.41%) |
Apr 12, 2017 | 10.91 | 11.00 | 10.71 | 10.74 | 2,167,301 | -0.23(-2.07%) |
Apr 11, 2017 | 10.80 | 11.00 | 10.73 | 10.96 | 2,991,901 | +0.13(+1.17%) |
Apr 10, 2017 | 10.89 | 11.02 | 10.75 | 10.84 | 2,483,058 | -0.07(-0.66%) |
Apr 07, 2017 | 10.66 | 11.02 | 10.65 | 10.91 | 3,194,676 | +0.12(+1.09%) |
Apr 06, 2017 | 10.56 | 10.83 | 10.45 | 10.79 | 2,641,030 | +0.30(+2.85%) |
Apr 05, 2017 | 10.93 | 11.04 | 10.48 | 10.49 | 2,825,249 | -0.30(-2.77%) |
Apr 04, 2017 | 10.84 | 10.91 | 10.78 | 10.79 | 2,128,016 | -0.07(-0.67%) |
Apr 03, 2017 | 10.97 | 11.01 | 10.71 | 10.86 | 3,058,116 | -0.11(-0.99%) |
Mar 31, 2017 | 11.12 | 11.12 | 10.96 | 10.97 | 3,981,820 | -0.19(-1.71%) |
Mar 30, 2017 | 11.02 | 11.24 | 11.00 | 11.16 | 5,723,763 | +0.14(+1.32%) |
Mar 29, 2017 | 11.05 | 11.20 | 10.98 | 11.02 | 4,788,965 | -0.05(-0.49%) |
Mar 28, 2017 | 10.69 | 11.27 | 10.68 | 11.07 | 4,784,588 | +0.33(+3.04%) |
Mar 27, 2017 | 10.35 | 10.77 | 10.27 | 10.75 | 3,318,271 | +0.15(+1.37%) |
Mar 24, 2017 | 10.66 | 10.80 | 10.49 | 10.60 | 2,476,476 | -0.05(-0.43%) |
Mar 23, 2017 | 10.46 | 10.72 | 10.46 | 10.65 | 4,362,463 | +0.19(+1.82%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.26 | 10.46 | 4,337,776 | -0.06(-0.60%) |
Mar 21, 2017 | 11.16 | 11.18 | 10.51 | 10.52 | 6,269,381 | -0.57(-5.15%) |
Mar 20, 2017 | 10.58 | 11.12 | 10.58 | 11.09 | 3,067,858 | -0.05(-0.41%) |
Mar 17, 2017 | 11.18 | 11.24 | 11.02 | 11.14 | 5,340,584 | -0.06(-0.57%) |
Mar 16, 2017 | 11.12 | 11.24 | 11.11 | 11.20 | 3,155,303 | +0.12(+1.06%) |
Mar 15, 2017 | 11.06 | 11.09 | 10.94 | 11.08 | 3,540,882 | +0.14(+1.24%) |
Mar 14, 2017 | 10.74 | 10.95 | 10.66 | 10.95 | 3,193,159 | +0.14(+1.26%) |
Mar 13, 2017 | 10.71 | 10.85 | 10.46 | 10.81 | 3,891,068 | +0.07(+0.68%) |
Mar 10, 2017 | 10.56 | 10.76 | 10.50 | 10.74 | 3,779,123 | +0.26(+2.51%) |
Mar 09, 2017 | 10.58 | 10.63 | 10.43 | 10.47 | 1,605,116 | -0.03(-0.26%) |
Mar 08, 2017 | 10.66 | 10.74 | 10.48 | 10.50 | 2,803,756 | -0.09(-0.86%) |
Mar 07, 2017 | 10.63 | 10.76 | 10.55 | 10.59 | 2,173,075 | -0.07(-0.68%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.46 | 10.66 | 3,092,614 | -0.18(-1.63%) |
Mar 03, 2017 | 10.82 | 10.88 | 10.57 | 10.84 | 2,311,526 | +0.04(+0.38%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.77 | 10.80 | 3,179,536 | -0.21(-1.89%) |
Mar 01, 2017 | 11.18 | 11.34 | 10.98 | 11.01 | 6,024,460 | +0.14(+1.25%) |
Feb 28, 2017 | 10.94 | 11.01 | 10.76 | 10.87 | 3,785,588 | -0.20(-1.80%) |
Feb 27, 2017 | 10.86 | 11.08 | 10.76 | 11.07 | 3,017,604 | +0.23(+2.09%) |
Feb 24, 2017 | 10.69 | 10.88 | 10.58 | 10.85 | 3,250,089 | +0.04(+0.34%) |
Feb 23, 2017 | 10.98 | 10.98 | 10.66 | 10.81 | 3,087,917 | -0.13(-1.16%) |
Feb 22, 2017 | 10.97 | 11.07 | 10.85 | 10.94 | 3,603,776 | -0.07(-0.66%) |
Feb 21, 2017 | 11.14 | 11.20 | 10.96 | 11.01 | 3,350,040 | -0.08(-0.74%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | -0.11(-0.97%) | |
Feb 16, 2017 | 11.31 | 11.37 | 11.06 | 11.20 | 2,260,836 | -0.11(-0.96%) |
Feb 15, 2017 | 11.29 | 11.37 | 11.20 | 11.31 | 2,529,316 | +0.02(+0.16%) |
Feb 14, 2017 | 11.24 | 11.36 | 11.14 | 11.29 | 2,238,595 | +0.01(+0.08%) |
Feb 13, 2017 | 11.34 | 11.43 | 11.27 | 11.28 | 1,777,694 | +0.01(+0.08%) |
Feb 10, 2017 | 11.28 | 11.40 | 11.18 | 11.27 | 4,162,438 | +0.03(+0.24%) |
Feb 09, 2017 | 10.93 | 11.30 | 10.88 | 11.24 | 4,856,796 | +0.34(+3.08%) |
Feb 08, 2017 | 10.77 | 10.91 | 10.51 | 10.91 | 6,171,447 | +0.09(+0.84%) |
Feb 07, 2017 | 10.95 | 10.95 | 10.78 | 10.82 | 2,058,008 | -0.07(-0.67%) |
Feb 06, 2017 | 10.85 | 11.00 | 10.79 | 10.89 | 2,106,200 | -0.03(-0.25%) |
Feb 03, 2017 | 10.92 | 10.95 | 10.79 | 10.92 | 3,487,983 | +0.16(+1.52%) |
Feb 02, 2017 | 10.69 | 10.85 | 10.63 | 10.76 | 4,016,874 | +0.02(+0.17%) |