Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.18 | 12.18 | 11.94 | 11.97 | 2,694,427 | -0.09(-0.75%) |
Apr 27, 2017 | 11.89 | 12.09 | 11.85 | 12.06 | 1,619,705 | +0.19(+1.60%) |
Apr 26, 2017 | 11.97 | 12.02 | 11.83 | 11.87 | 1,435,572 | -0.12(-1.00%) |
Apr 25, 2017 | 11.96 | 12.12 | 11.94 | 11.99 | 1,716,144 | +0.06(+0.50%) |
Apr 24, 2017 | 11.94 | 11.95 | 11.79 | 11.93 | 1,517,292 | +0.11(+0.93%) |
Apr 21, 2017 | 11.83 | 11.87 | 11.51 | 11.82 | 746,666 | -0.07(-0.59%) |
Apr 20, 2017 | 11.82 | 11.91 | 11.63 | 11.89 | 2,266,045 | +0.10(+0.85%) |
Apr 19, 2017 | 11.76 | 11.95 | 11.70 | 11.79 | 1,521,513 | +0.02(+0.17%) |
Apr 18, 2017 | 11.89 | 11.94 | 11.69 | 11.77 | 1,659,326 | -0.19(-1.59%) |
Apr 17, 2017 | 12.07 | 12.11 | 11.86 | 11.96 | 1,573,539 | -0.11(-0.91%) |
Apr 13, 2017 | 12.22 | 12.30 | 12.05 | 12.07 | 1,367,339 | -0.19(-1.55%) |
Apr 12, 2017 | 12.44 | 12.46 | 12.19 | 12.26 | 1,752,058 | -0.18(-1.45%) |
Apr 11, 2017 | 12.40 | 12.71 | 12.26 | 12.44 | 1,767,543 | -0.01(-0.08%) |
Apr 10, 2017 | 12.48 | 12.63 | 12.43 | 12.45 | 1,796,886 | -0.01(-0.08%) |
Apr 07, 2017 | 12.46 | 12.56 | 12.41 | 12.46 | 1,729,339 | -0.06(-0.48%) |
Apr 06, 2017 | 12.43 | 12.56 | 12.32 | 12.52 | 2,109,518 | +0.11(+0.89%) |
Apr 05, 2017 | 12.52 | 12.59 | 12.38 | 12.41 | 2,792,137 | -0.07(-0.56%) |
Apr 04, 2017 | 12.48 | 12.55 | 12.38 | 12.48 | 2,047,564 | -0.01(-0.08%) |
Apr 03, 2017 | 12.69 | 12.74 | 12.35 | 12.49 | 2,455,122 | -0.19(-1.50%) |
Mar 31, 2017 | 12.63 | 12.77 | 12.60 | 12.68 | 1,454,449 | +0.01(+0.08%) |
Mar 30, 2017 | 12.61 | 12.71 | 12.54 | 12.67 | 1,706,900 | +0.05(+0.40%) |
Mar 29, 2017 | 12.71 | 12.76 | 12.59 | 12.62 | 1,867,907 | -0.09(-0.71%) |
Mar 28, 2017 | 12.82 | 12.83 | 12.55 | 12.71 | 1,915,788 | -0.11(-0.86%) |
Mar 27, 2017 | 12.10 | 12.91 | 12.04 | 12.82 | 4,327,393 | +0.84(+7.01%) |
Mar 24, 2017 | 12.03 | 12.04 | 11.71 | 11.98 | 1,795,132 | +0.37(+3.19%) |
Mar 23, 2017 | 11.64 | 11.71 | 11.54 | 11.61 | 1,583,680 | -0.05(-0.43%) |
Mar 22, 2017 | 12.29 | 12.32 | 11.57 | 11.66 | 3,822,414 | -0.64(-5.20%) |
Mar 21, 2017 | 12.12 | 12.41 | 12.07 | 12.30 | 3,898,041 | +0.23(+1.91%) |
Mar 20, 2017 | 12.05 | 12.11 | 11.94 | 12.07 | 1,320,032 | +0.05(+0.42%) |
Mar 17, 2017 | 12.24 | 12.37 | 12.01 | 12.02 | 2,737,186 | -0.25(-2.04%) |
Mar 16, 2017 | 12.02 | 12.32 | 12.01 | 12.27 | 2,761,210 | +0.27(+2.25%) |
Mar 15, 2017 | 11.80 | 12.04 | 11.80 | 12.00 | 1,886,674 | +0.23(+1.95%) |
Mar 14, 2017 | 11.75 | 11.81 | 11.66 | 11.77 | 1,448,095 | -0.12(-1.01%) |
Mar 13, 2017 | 11.85 | 11.96 | 11.73 | 11.89 | 1,305,969 | +0.03(+0.25%) |
Mar 10, 2017 | 11.84 | 11.94 | 11.74 | 11.86 | 1,199,770 | +0.07(+0.59%) |
Mar 09, 2017 | 11.73 | 11.83 | 11.69 | 11.79 | 1,303,311 | -0.02(-0.17%) |
Mar 08, 2017 | 11.75 | 11.88 | 11.71 | 11.81 | 1,394,626 | +0.06(+0.51%) |
Mar 07, 2017 | 11.88 | 11.97 | 11.72 | 11.75 | 1,363,531 | -0.18(-1.51%) |
Mar 06, 2017 | 12.03 | 12.05 | 11.91 | 11.93 | 1,845,251 | -0.20(-1.65%) |
Mar 03, 2017 | 12.20 | 12.24 | 12.06 | 12.13 | 1,041,127 | -0.09(-0.74%) |
Mar 02, 2017 | 12.20 | 12.35 | 12.15 | 12.22 | 1,033,059 | -0.06(-0.49%) |
Mar 01, 2017 | 12.27 | 12.31 | 12.15 | 12.28 | 2,744,600 | +0.10(+0.82%) |
Feb 28, 2017 | 12.18 | 12.24 | 12.11 | 12.18 | 2,011,040 | -0.04(-0.33%) |
Feb 27, 2017 | 12.01 | 12.24 | 11.89 | 12.22 | 1,632,544 | +0.17(+1.41%) |
Feb 24, 2017 | 12.14 | 12.22 | 11.96 | 12.05 | 1,216,273 | -0.11(-0.90%) |
Feb 23, 2017 | 12.09 | 12.21 | 12.05 | 12.16 | 1,861,355 | +0.07(+0.58%) |
Feb 22, 2017 | 12.20 | 12.27 | 12.06 | 12.09 | 1,394,015 | -0.12(-0.98%) |
Feb 21, 2017 | 12.44 | 12.55 | 12.15 | 12.21 | 1,972,681 | -0.18(-1.45%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.44 | 12.54 | 12.32 | 12.42 | 2,347,942 | -0.01(-0.08%) |
Feb 15, 2017 | 12.41 | 12.51 | 12.33 | 12.43 | 1,819,140 | -0.02(-0.16%) |
Feb 14, 2017 | 12.03 | 12.47 | 12.03 | 12.45 | 3,197,074 | +0.37(+3.06%) |
Feb 13, 2017 | 12.14 | 12.23 | 12.00 | 12.08 | 2,749,480 | +0.19(+1.60%) |
Feb 10, 2017 | 11.91 | 11.95 | 11.76 | 11.89 | 1,459,321 | -0.07(-0.59%) |
Feb 09, 2017 | 11.72 | 12.07 | 11.50 | 11.96 | 2,057,260 | +0.26(+2.22%) |
Feb 08, 2017 | 11.75 | 11.49 | 11.70 | 1,728,047 | +0.03(+0.26%) | |
Feb 07, 2017 | 11.80 | 11.90 | 11.63 | 11.67 | 1,014,942 | -0.12(-1.02%) |
Feb 06, 2017 | 11.69 | 11.82 | 11.60 | 11.79 | 1,873,357 | +0.15(+1.29%) |
Feb 03, 2017 | 11.65 | 11.91 | 11.50 | 11.64 | 980,418 | -0.03(-0.26%) |
Feb 02, 2017 | 11.59 | 11.79 | 11.49 | 11.67 | 1,143,223 | +0.00(+0.00%) |