Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.50 | 11.71 | 11.28 | 11.57 | 5,610,020 | +0.18(+1.55%) |
Apr 27, 2017 | 12.01 | 12.64 | 11.09 | 11.40 | 11,844,339 | -0.23(-1.94%) |
Apr 26, 2017 | 11.44 | 11.72 | 11.40 | 11.62 | 7,671,305 | +0.07(+0.59%) |
Apr 25, 2017 | 11.05 | 11.57 | 10.94 | 11.55 | 6,273,841 | +0.53(+4.80%) |
Apr 24, 2017 | 10.96 | 11.14 | 10.75 | 11.02 | 5,678,190 | +0.20(+1.81%) |
Apr 21, 2017 | 10.74 | 10.96 | 10.70 | 10.83 | 4,379,068 | +0.06(+0.55%) |
Apr 20, 2017 | 10.82 | 11.00 | 10.75 | 10.77 | 4,303,831 | +0.02(+0.18%) |
Apr 19, 2017 | 10.98 | 11.19 | 10.70 | 10.75 | 5,916,757 | -0.24(-2.14%) |
Apr 18, 2017 | 11.14 | 11.26 | 10.89 | 10.98 | 4,636,949 | -0.25(-2.27%) |
Apr 17, 2017 | 11.26 | 11.34 | 10.98 | 11.24 | 4,937,195 | -0.01(-0.09%) |
Apr 13, 2017 | 11.66 | 11.81 | 11.22 | 11.25 | 7,216,346 | -0.28(-2.46%) |
Apr 12, 2017 | 11.91 | 12.03 | 11.49 | 11.53 | 7,241,577 | -0.39(-3.29%) |
Apr 11, 2017 | 12.11 | 12.13 | 11.88 | 11.93 | 4,566,403 | -0.20(-1.62%) |
Apr 10, 2017 | 12.05 | 12.28 | 12.03 | 12.12 | 4,205,720 | +0.17(+1.39%) |
Apr 07, 2017 | 12.04 | 12.14 | 11.91 | 11.96 | 3,891,934 | -0.08(-0.65%) |
Apr 06, 2017 | 12.10 | 12.27 | 11.89 | 12.03 | 6,563,296 | +0.05(+0.41%) |
Apr 05, 2017 | 12.78 | 12.89 | 11.97 | 11.98 | 8,861,511 | -0.64(-5.05%) |
Apr 04, 2017 | 12.64 | 12.85 | 12.54 | 12.62 | 5,842,762 | +0.03(+0.23%) |
Apr 03, 2017 | 12.44 | 12.72 | 12.27 | 12.59 | 5,351,306 | +0.14(+1.10%) |
Mar 31, 2017 | 12.05 | 12.57 | 12.02 | 12.45 | 6,552,989 | +0.37(+3.08%) |
Mar 30, 2017 | 12.77 | 12.84 | 11.98 | 12.08 | 7,719,775 | -0.58(-4.57%) |
Mar 29, 2017 | 12.48 | 12.87 | 12.48 | 12.66 | 4,658,211 | +0.11(+0.86%) |
Mar 28, 2017 | 12.00 | 12.59 | 12.00 | 12.55 | 5,415,374 | +0.64(+5.34%) |
Mar 27, 2017 | 11.56 | 11.97 | 11.47 | 11.92 | 5,128,110 | +0.04(+0.33%) |
Mar 24, 2017 | 11.77 | 11.96 | 11.71 | 11.88 | 3,964,948 | +0.14(+1.17%) |
Mar 23, 2017 | 11.83 | 11.87 | 11.60 | 11.74 | 5,347,159 | -0.20(-1.64%) |
Mar 22, 2017 | 12.16 | 12.27 | 11.89 | 11.94 | 5,385,703 | -0.35(-2.87%) |
Mar 21, 2017 | 12.71 | 12.74 | 12.26 | 12.29 | 4,436,458 | -0.49(-3.83%) |
Mar 20, 2017 | 12.74 | 12.82 | 12.61 | 12.78 | 2,801,497 | -0.12(-0.91%) |
Mar 17, 2017 | 13.26 | 13.32 | 12.89 | 12.90 | 5,670,619 | -0.24(-1.79%) |
Mar 16, 2017 | 13.27 | 13.40 | 13.04 | 13.13 | 4,046,896 | -0.11(-0.81%) |
Mar 15, 2017 | 12.65 | 13.26 | 12.53 | 13.24 | 4,737,538 | +0.76(+6.13%) |
Mar 14, 2017 | 12.39 | 12.49 | 12.12 | 12.47 | 4,928,255 | -0.19(-1.47%) |
Mar 13, 2017 | 12.61 | 12.80 | 12.53 | 12.66 | 3,871,021 | +0.01(+0.08%) |
Mar 10, 2017 | 12.76 | 12.85 | 12.29 | 12.65 | 4,004,933 | -0.01(-0.08%) |
Mar 09, 2017 | 12.66 | 12.77 | 12.25 | 12.66 | 5,221,097 | -0.11(-0.84%) |
Mar 08, 2017 | 13.37 | 13.40 | 12.71 | 12.77 | 5,113,741 | -0.69(-5.10%) |
Mar 07, 2017 | 13.68 | 13.77 | 13.35 | 13.45 | 4,171,999 | -0.13(-0.94%) |
Mar 06, 2017 | 13.71 | 13.73 | 13.42 | 13.58 | 3,680,244 | -0.19(-1.35%) |
Mar 03, 2017 | 13.79 | 14.02 | 13.68 | 13.77 | 3,461,357 | +0.01(+0.07%) |
Mar 02, 2017 | 13.78 | 13.98 | 13.72 | 13.76 | 3,227,069 | -0.23(-1.61%) |
Mar 01, 2017 | 13.63 | 14.23 | 13.54 | 13.98 | 6,184,079 | +0.50(+3.71%) |
Feb 28, 2017 | 13.54 | 13.71 | 13.32 | 13.48 | 4,531,415 | -0.19(-1.36%) |
Feb 27, 2017 | 13.81 | 14.06 | 13.65 | 13.67 | 6,000,850 | -0.10(-0.71%) |
Feb 24, 2017 | 14.19 | 14.58 | 13.68 | 13.77 | 7,705,022 | -0.60(-4.16%) |
Feb 23, 2017 | 16.43 | 16.52 | 14.05 | 14.37 | 16,718,456 | -2.24(-13.51%) |
Feb 22, 2017 | 16.72 | 16.90 | 16.39 | 16.61 | 4,963,413 | -0.32(-1.91%) |
Feb 21, 2017 | 16.85 | 17.09 | 16.72 | 16.93 | 2,759,221 | +0.40(+2.43%) |
Feb 17, 2017 | 16.53 | 16.53 | 16.53 | 0 | -0.17(-1.00%) | |
Feb 16, 2017 | 16.84 | 16.95 | 16.51 | 16.70 | 2,779,755 | -0.06(-0.35%) |
Feb 15, 2017 | 16.79 | 16.90 | 16.65 | 16.76 | 1,933,045 | -0.08(-0.47%) |
Feb 14, 2017 | 16.76 | 16.87 | 16.52 | 16.84 | 1,695,879 | +0.20(+1.18%) |
Feb 13, 2017 | 16.70 | 16.99 | 16.53 | 16.64 | 1,788,450 | -0.23(-1.34%) |
Feb 10, 2017 | 17.00 | 17.23 | 16.63 | 16.86 | 3,919,316 | +0.27(+1.65%) |
Feb 09, 2017 | 16.43 | 16.80 | 16.36 | 16.59 | 3,025,132 | +0.16(+0.95%) |
Feb 08, 2017 | 15.99 | 16.44 | 15.47 | 16.43 | 4,124,024 | +0.31(+1.95%) |
Feb 07, 2017 | 16.51 | 16.61 | 15.83 | 16.12 | 4,425,415 | -0.62(-3.69%) |
Feb 06, 2017 | 17.18 | 17.25 | 16.55 | 16.74 | 2,599,920 | -0.43(-2.51%) |
Feb 03, 2017 | 17.05 | 17.38 | 16.91 | 17.17 | 2,377,956 | +0.17(+0.98%) |
Feb 02, 2017 | 16.92 | 17.19 | 16.53 | 17.00 | 2,409,634 | +0.13(+0.75%) |