Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.13 | 11.20 | 11.07 | 11.14 | 3,201,976 | +0.04(+0.34%) |
Apr 27, 2017 | 11.28 | 11.29 | 11.00 | 11.11 | 5,051,806 | -0.13(-1.19%) |
Apr 26, 2017 | 11.25 | 11.35 | 11.21 | 11.24 | 3,926,861 | -0.01(-0.11%) |
Apr 25, 2017 | 11.25 | 11.35 | 11.23 | 11.25 | 3,658,978 | +0.04(+0.40%) |
Apr 24, 2017 | 11.11 | 11.27 | 11.11 | 11.21 | 3,952,217 | +0.33(+3.04%) |
Apr 21, 2017 | 10.92 | 10.98 | 10.86 | 10.88 | 2,222,718 | -0.08(-0.70%) |
Apr 20, 2017 | 10.83 | 10.98 | 10.80 | 10.95 | 3,908,284 | +0.18(+1.71%) |
Apr 19, 2017 | 10.95 | 10.95 | 10.73 | 10.77 | 2,674,207 | -0.08(-0.70%) |
Apr 18, 2017 | 10.90 | 10.94 | 10.73 | 10.85 | 6,277,929 | -0.15(-1.33%) |
Apr 17, 2017 | 10.83 | 11.00 | 10.83 | 10.99 | 4,361,052 | +0.18(+1.70%) |
Apr 13, 2017 | 10.89 | 11.01 | 10.80 | 10.81 | 3,139,804 | -0.13(-1.22%) |
Apr 12, 2017 | 11.02 | 11.04 | 10.91 | 10.94 | 3,848,628 | -0.10(-0.86%) |
Apr 11, 2017 | 11.09 | 11.11 | 10.88 | 11.04 | 3,495,964 | -0.09(-0.80%) |
Apr 10, 2017 | 11.08 | 11.17 | 11.04 | 11.13 | 2,896,359 | +0.10(+0.92%) |
Apr 07, 2017 | 11.04 | 11.11 | 10.95 | 11.02 | 5,623,822 | -0.04(-0.40%) |
Apr 06, 2017 | 11.03 | 11.16 | 10.99 | 11.07 | 8,873,247 | +0.05(+0.46%) |
Apr 05, 2017 | 11.27 | 11.35 | 11.01 | 11.02 | 4,999,748 | -0.16(-1.42%) |
Apr 04, 2017 | 11.15 | 11.23 | 11.09 | 11.18 | 2,411,429 | -0.02(-0.17%) |
Apr 03, 2017 | 11.27 | 11.29 | 11.01 | 11.20 | 3,174,799 | -0.07(-0.62%) |
Mar 31, 2017 | 11.30 | 11.37 | 11.25 | 11.27 | 2,560,260 | -0.04(-0.34%) |
Mar 30, 2017 | 11.32 | 11.44 | 11.25 | 11.30 | 3,305,947 | -0.01(-0.11%) |
Mar 29, 2017 | 11.20 | 11.32 | 11.13 | 11.32 | 4,310,690 | +0.09(+0.79%) |
Mar 28, 2017 | 11.08 | 11.32 | 11.08 | 11.23 | 3,797,229 | +0.12(+1.09%) |
Mar 27, 2017 | 10.81 | 11.11 | 10.77 | 11.11 | 6,125,110 | +0.00(+0.00%) |
Mar 24, 2017 | 11.12 | 11.21 | 11.05 | 11.11 | 7,336,102 | +0.06(+0.52%) |
Mar 23, 2017 | 10.85 | 11.14 | 10.82 | 11.05 | 6,279,765 | +0.20(+1.87%) |
Mar 22, 2017 | 10.79 | 10.89 | 10.61 | 10.85 | 9,301,952 | -0.10(-0.93%) |
Mar 21, 2017 | 11.51 | 11.52 | 10.94 | 10.95 | 6,338,105 | -0.46(-4.06%) |
Mar 20, 2017 | 11.46 | 11.48 | 11.37 | 11.41 | 3,445,876 | -0.09(-0.77%) |
Mar 17, 2017 | 11.64 | 11.70 | 11.48 | 11.50 | 2,085,372 | -0.16(-1.36%) |
Mar 16, 2017 | 11.72 | 11.79 | 11.65 | 11.66 | 2,156,065 | -0.03(-0.22%) |
Mar 15, 2017 | 11.52 | 11.68 | 11.51 | 11.68 | 4,880,664 | +0.23(+2.00%) |
Mar 14, 2017 | 11.44 | 11.50 | 11.39 | 11.46 | 2,733,549 | -0.08(-0.71%) |
Mar 13, 2017 | 11.43 | 11.59 | 11.41 | 11.54 | 3,314,438 | +0.12(+1.06%) |
Mar 10, 2017 | 11.48 | 11.51 | 11.37 | 11.42 | 3,925,740 | +0.01(+0.11%) |
Mar 09, 2017 | 11.56 | 11.59 | 11.34 | 11.41 | 3,717,000 | -0.10(-0.88%) |
Mar 08, 2017 | 11.65 | 11.68 | 11.49 | 11.51 | 2,757,884 | -0.08(-0.66%) |
Mar 07, 2017 | 11.64 | 11.64 | 11.55 | 11.58 | 2,417,711 | -0.06(-0.55%) |
Mar 06, 2017 | 11.54 | 11.67 | 11.46 | 11.65 | 3,755,663 | +0.04(+0.33%) |
Mar 03, 2017 | 11.51 | 11.61 | 11.48 | 11.61 | 3,390,633 | +0.13(+1.11%) |
Mar 02, 2017 | 11.60 | 11.68 | 11.48 | 11.48 | 3,601,890 | -0.10(-0.88%) |
Mar 01, 2017 | 11.66 | 11.68 | 11.50 | 11.58 | 6,979,929 | +0.20(+1.79%) |
Feb 28, 2017 | 11.54 | 11.58 | 11.37 | 11.38 | 4,995,671 | -0.23(-2.02%) |
Feb 27, 2017 | 11.57 | 11.65 | 11.51 | 11.61 | 5,254,164 | +0.06(+0.49%) |
Feb 24, 2017 | 11.68 | 11.70 | 11.51 | 11.56 | 6,077,263 | -0.23(-1.94%) |
Feb 23, 2017 | 12.07 | 12.07 | 11.75 | 11.79 | 5,444,025 | -0.19(-1.59%) |
Feb 22, 2017 | 11.97 | 12.01 | 11.91 | 11.98 | 4,107,537 | -0.08(-0.63%) |
Feb 21, 2017 | 12.08 | 12.11 | 11.99 | 12.05 | 3,782,547 | +0.02(+0.16%) |
Feb 17, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.07(+0.56%) | |
Feb 16, 2017 | 12.04 | 12.07 | 11.89 | 11.97 | 8,885,800 | -0.05(-0.42%) |
Feb 15, 2017 | 11.99 | 12.09 | 11.97 | 12.02 | 4,247,173 | +0.03(+0.21%) |
Feb 14, 2017 | 11.84 | 12.02 | 11.83 | 11.99 | 3,148,595 | +0.18(+1.54%) |
Feb 13, 2017 | 11.80 | 11.86 | 11.77 | 11.81 | 4,390,784 | +0.09(+0.80%) |
Feb 10, 2017 | 11.79 | 11.85 | 11.68 | 11.72 | 8,049,511 | +0.02(+0.16%) |
Feb 09, 2017 | 11.73 | 11.99 | 11.57 | 11.70 | 9,442,745 | -0.04(-0.32%) |
Feb 08, 2017 | 11.77 | 11.82 | 11.67 | 11.73 | 4,358,776 | -0.07(-0.59%) |
Feb 07, 2017 | 11.85 | 11.91 | 11.79 | 11.80 | 2,345,961 | -0.03(-0.27%) |
Feb 06, 2017 | 11.93 | 11.93 | 11.80 | 11.84 | 3,370,048 | -0.14(-1.15%) |
Feb 03, 2017 | 11.97 | 12.14 | 11.94 | 11.97 | 3,457,927 | +0.09(+0.74%) |
Feb 02, 2017 | 11.96 | 12.06 | 11.85 | 11.89 | 3,995,440 | -0.14(-1.20%) |