Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.63 | 11.82 | 11.55 | 11.77 | 5,013,259 | +0.15(+1.29%) |
Apr 27, 2017 | 11.81 | 11.91 | 11.56 | 11.62 | 4,699,650 | -0.24(-2.04%) |
Apr 26, 2017 | 11.66 | 11.98 | 11.64 | 11.86 | 4,026,921 | +0.20(+1.72%) |
Apr 25, 2017 | 11.91 | 11.99 | 11.61 | 11.66 | 5,323,304 | -0.22(-1.83%) |
Apr 24, 2017 | 11.90 | 11.98 | 11.73 | 11.88 | 6,896,486 | +0.14(+1.21%) |
Apr 21, 2017 | 11.56 | 11.76 | 11.43 | 11.74 | 6,984,839 | +0.21(+1.81%) |
Apr 20, 2017 | 11.12 | 11.61 | 11.07 | 11.53 | 6,665,284 | +0.53(+4.86%) |
Apr 19, 2017 | 11.06 | 11.26 | 10.99 | 11.00 | 6,282,481 | -0.01(-0.08%) |
Apr 18, 2017 | 11.06 | 11.15 | 10.94 | 11.00 | 5,170,224 | -0.21(-1.86%) |
Apr 17, 2017 | 11.15 | 11.22 | 11.10 | 11.21 | 2,812,092 | +0.10(+0.90%) |
Apr 13, 2017 | 11.38 | 11.45 | 11.11 | 11.11 | 4,021,292 | -0.28(-2.42%) |
Apr 12, 2017 | 11.49 | 11.56 | 11.36 | 11.39 | 3,600,771 | -0.09(-0.80%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.32 | 11.48 | 5,441,803 | +0.14(+1.25%) |
Apr 10, 2017 | 11.37 | 11.63 | 11.31 | 11.34 | 4,245,950 | -0.01(-0.07%) |
Apr 07, 2017 | 11.12 | 11.36 | 11.05 | 11.35 | 5,781,657 | +0.23(+2.11%) |
Apr 06, 2017 | 11.01 | 11.40 | 11.01 | 11.11 | 5,294,769 | +0.18(+1.68%) |
Apr 05, 2017 | 11.02 | 11.06 | 10.89 | 10.93 | 8,361,383 | -0.00(-0.04%) |
Apr 04, 2017 | 11.33 | 11.35 | 10.87 | 10.93 | 7,943,084 | -0.50(-4.34%) |
Apr 03, 2017 | 11.63 | 11.67 | 11.37 | 11.43 | 5,083,617 | -0.18(-1.57%) |
Mar 31, 2017 | 11.84 | 11.94 | 11.60 | 11.61 | 4,450,474 | -0.25(-2.09%) |
Mar 30, 2017 | 11.77 | 11.94 | 11.74 | 11.86 | 3,036,303 | +0.00(+0.00%) |
Mar 29, 2017 | 11.59 | 11.98 | 11.59 | 11.86 | 5,667,985 | +0.28(+2.43%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.38 | 11.58 | 3,221,270 | +0.00(+0.00%) |
Mar 27, 2017 | 11.31 | 11.72 | 11.31 | 11.58 | 3,894,389 | +0.12(+1.01%) |
Mar 24, 2017 | 11.50 | 11.54 | 11.39 | 11.46 | 1,916,176 | +0.00(+0.00%) |
Mar 23, 2017 | 11.52 | 11.66 | 11.44 | 11.46 | 3,525,657 | -0.02(-0.14%) |
Mar 22, 2017 | 11.26 | 11.50 | 11.14 | 11.48 | 5,765,349 | +0.19(+1.69%) |
Mar 21, 2017 | 11.59 | 11.60 | 11.13 | 11.29 | 5,830,995 | -0.30(-2.57%) |
Mar 20, 2017 | 11.85 | 11.87 | 11.50 | 11.59 | 4,293,410 | -0.24(-2.03%) |
Mar 17, 2017 | 12.00 | 12.01 | 11.65 | 11.83 | 8,906,603 | -0.17(-1.45%) |
Mar 16, 2017 | 12.06 | 12.12 | 11.94 | 12.00 | 2,491,235 | -0.05(-0.41%) |
Mar 15, 2017 | 12.02 | 12.07 | 11.88 | 12.05 | 3,581,878 | +0.02(+0.21%) |
Mar 14, 2017 | 11.93 | 12.08 | 11.88 | 12.03 | 4,275,876 | +0.04(+0.34%) |
Mar 13, 2017 | 12.05 | 11.88 | 11.98 | 5,774,169 | -0.07(-0.55%) | |
Mar 10, 2017 | 11.96 | 12.17 | 11.96 | 12.05 | 3,722,674 | +0.07(+0.55%) |
Mar 09, 2017 | 12.03 | 12.04 | 11.84 | 11.98 | 4,888,144 | -0.09(-0.75%) |
Mar 08, 2017 | 11.95 | 12.14 | 11.87 | 12.07 | 4,008,701 | +0.12(+0.97%) |
Mar 07, 2017 | 12.00 | 12.10 | 11.90 | 11.96 | 7,315,533 | -0.07(-0.62%) |
Mar 06, 2017 | 12.36 | 12.41 | 11.98 | 12.03 | 5,659,058 | -0.34(-2.74%) |
Mar 03, 2017 | 12.48 | 12.55 | 12.14 | 12.37 | 10,240,418 | -0.09(-0.73%) |
Mar 02, 2017 | 11.81 | 12.55 | 11.80 | 12.46 | 13,108,071 | +0.60(+5.02%) |
Mar 01, 2017 | 12.22 | 12.38 | 11.46 | 11.87 | 24,706,764 | -1.25(-9.53%) |
Feb 28, 2017 | 13.01 | 13.12 | 12.69 | 13.12 | 10,041,665 | +0.04(+0.32%) |
Feb 27, 2017 | 12.63 | 13.13 | 12.55 | 13.08 | 6,162,832 | +0.46(+3.61%) |
Feb 24, 2017 | 12.22 | 12.84 | 12.17 | 12.62 | 6,724,195 | +0.41(+3.32%) |
Feb 23, 2017 | 12.65 | 12.65 | 12.19 | 12.22 | 4,580,153 | -0.56(-4.40%) |
Feb 22, 2017 | 12.93 | 12.93 | 12.67 | 12.78 | 2,923,104 | -0.11(-0.84%) |
Feb 21, 2017 | 12.75 | 13.08 | 12.72 | 12.89 | 3,384,574 | +0.23(+1.83%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.84 | 12.89 | 12.40 | 12.47 | 4,250,485 | -0.34(-2.65%) |
Feb 15, 2017 | 12.66 | 12.89 | 12.63 | 12.81 | 3,787,465 | +0.00(+0.00%) |
Feb 14, 2017 | 12.66 | 12.97 | 12.66 | 12.81 | 4,092,930 | +0.14(+1.11%) |
Feb 13, 2017 | 13.08 | 13.10 | 12.63 | 12.67 | 3,840,474 | -0.32(-2.48%) |
Feb 10, 2017 | 12.83 | 13.03 | 12.76 | 12.99 | 3,015,194 | +0.18(+1.42%) |
Feb 09, 2017 | 12.46 | 12.99 | 12.51 | 12.81 | 4,436,787 | +0.36(+2.86%) |
Feb 08, 2017 | 12.25 | 12.54 | 12.07 | 12.46 | 4,355,157 | +0.20(+1.62%) |
Feb 07, 2017 | 12.67 | 12.70 | 12.22 | 12.26 | 4,002,564 | -0.31(-2.50%) |
Feb 06, 2017 | 12.35 | 12.64 | 12.26 | 12.57 | 3,577,814 | +0.17(+1.33%) |
Feb 03, 2017 | 12.46 | 12.65 | 12.32 | 12.41 | 4,636,963 | -0.04(-0.33%) |
Feb 02, 2017 | 12.38 | 12.75 | 12.29 | 12.45 | 4,640,688 | +0.02(+0.13%) |