Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.04 | 13.18 | 12.92 | 13.04 | 5,414,590 | +0.00(+0.00%) |
Apr 27, 2017 | 12.98 | 13.18 | 12.93 | 13.04 | 4,261,062 | +0.12(+0.92%) |
Apr 26, 2017 | 12.97 | 13.30 | 12.75 | 12.92 | 6,301,255 | +0.25(+2.01%) |
Apr 25, 2017 | 12.68 | 12.78 | 12.62 | 12.67 | 3,971,542 | -0.02(-0.13%) |
Apr 24, 2017 | 12.61 | 12.78 | 12.54 | 12.69 | 3,288,221 | +0.31(+2.46%) |
Apr 21, 2017 | 12.44 | 12.44 | 12.28 | 12.38 | 1,623,442 | -0.06(-0.48%) |
Apr 20, 2017 | 12.26 | 12.47 | 12.24 | 12.44 | 3,278,741 | +0.16(+1.31%) |
Apr 19, 2017 | 12.39 | 12.48 | 12.19 | 12.28 | 3,840,067 | -0.13(-1.02%) |
Apr 18, 2017 | 12.41 | 12.47 | 12.32 | 12.41 | 5,768,357 | -0.03(-0.20%) |
Apr 17, 2017 | 12.40 | 12.51 | 12.38 | 12.43 | 3,214,328 | +0.02(+0.14%) |
Apr 13, 2017 | 12.34 | 12.61 | 12.32 | 12.42 | 2,313,644 | +0.11(+0.90%) |
Apr 12, 2017 | 12.24 | 12.45 | 12.15 | 12.31 | 3,344,267 | -0.17(-1.36%) |
Apr 11, 2017 | 12.55 | 12.60 | 12.32 | 12.47 | 3,053,295 | -0.03(-0.20%) |
Apr 10, 2017 | 12.38 | 12.52 | 12.36 | 12.50 | 2,680,244 | +0.30(+2.43%) |
Apr 07, 2017 | 12.06 | 12.27 | 12.05 | 12.20 | 3,095,107 | +0.21(+1.77%) |
Apr 06, 2017 | 12.09 | 12.12 | 11.94 | 11.99 | 2,509,254 | -0.05(-0.42%) |
Apr 05, 2017 | 12.26 | 12.26 | 11.97 | 12.04 | 3,213,984 | +0.01(+0.07%) |
Apr 04, 2017 | 12.01 | 12.08 | 11.96 | 12.03 | 2,454,342 | -0.11(-0.91%) |
Apr 03, 2017 | 12.10 | 12.24 | 12.07 | 12.14 | 2,502,475 | +0.14(+1.13%) |
Mar 31, 2017 | 12.20 | 12.24 | 11.98 | 12.01 | 6,165,813 | -0.24(-1.94%) |
Mar 30, 2017 | 12.30 | 12.46 | 12.12 | 12.25 | 2,310,538 | -0.14(-1.16%) |
Mar 29, 2017 | 12.20 | 12.50 | 12.13 | 12.39 | 3,503,783 | +0.21(+1.74%) |
Mar 28, 2017 | 12.13 | 12.23 | 12.06 | 12.18 | 2,197,831 | +0.05(+0.42%) |
Mar 27, 2017 | 11.86 | 12.14 | 11.80 | 12.13 | 2,537,979 | +0.16(+1.35%) |
Mar 24, 2017 | 11.90 | 12.02 | 11.86 | 11.97 | 2,230,195 | +0.08(+0.71%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.83 | 11.88 | 2,410,117 | +0.03(+0.21%) |
Mar 22, 2017 | 11.91 | 12.07 | 11.82 | 11.86 | 2,487,515 | -0.12(-0.99%) |
Mar 21, 2017 | 12.02 | 12.23 | 11.89 | 11.97 | 3,508,213 | -0.02(-0.14%) |
Mar 20, 2017 | 11.84 | 12.00 | 11.79 | 11.99 | 2,697,223 | +0.16(+1.36%) |
Mar 17, 2017 | 11.60 | 11.92 | 11.56 | 11.83 | 4,649,738 | +0.31(+2.65%) |
Mar 16, 2017 | 11.37 | 11.61 | 11.27 | 11.53 | 4,208,829 | +0.28(+2.49%) |
Mar 15, 2017 | 10.83 | 11.27 | 10.83 | 11.25 | 5,804,006 | +0.47(+4.41%) |
Mar 14, 2017 | 10.60 | 10.89 | 10.56 | 10.77 | 4,238,279 | +0.10(+0.95%) |
Mar 13, 2017 | 10.61 | 10.69 | 10.55 | 10.67 | 5,551,079 | +0.08(+0.72%) |
Mar 10, 2017 | 10.90 | 10.92 | 10.50 | 10.59 | 8,201,536 | -0.16(-1.50%) |
Mar 09, 2017 | 11.14 | 11.18 | 10.64 | 10.75 | 15,341,441 | -0.60(-5.30%) |
Mar 08, 2017 | 11.16 | 11.42 | 11.11 | 11.36 | 2,707,435 | +0.12(+1.06%) |
Mar 07, 2017 | 11.40 | 11.50 | 11.24 | 11.24 | 4,812,293 | -0.11(-0.97%) |
Mar 06, 2017 | 11.27 | 11.48 | 11.15 | 11.35 | 4,462,993 | +0.03(+0.23%) |
Mar 03, 2017 | 11.25 | 11.38 | 11.17 | 11.32 | 3,713,257 | +0.19(+1.67%) |
Mar 02, 2017 | 10.89 | 11.15 | 10.79 | 11.14 | 6,285,219 | +0.15(+1.39%) |
Mar 01, 2017 | 10.81 | 11.07 | 10.80 | 10.98 | 3,712,561 | +0.21(+1.97%) |
Feb 28, 2017 | 10.93 | 10.93 | 10.68 | 10.77 | 3,976,348 | -0.14(-1.24%) |
Feb 27, 2017 | 10.77 | 10.95 | 10.67 | 10.91 | 2,805,019 | +0.17(+1.58%) |
Feb 24, 2017 | 10.83 | 10.84 | 10.64 | 10.74 | 5,253,414 | -0.15(-1.40%) |
Feb 23, 2017 | 11.02 | 11.02 | 10.86 | 10.89 | 3,534,932 | +0.05(+0.47%) |
Feb 22, 2017 | 10.88 | 10.95 | 10.78 | 10.84 | 3,924,409 | -0.07(-0.62%) |
Feb 21, 2017 | 10.69 | 10.91 | 10.66 | 10.91 | 3,338,685 | +0.14(+1.26%) |
Feb 17, 2017 | 10.77 | 10.77 | 10.77 | 0 | -0.17(-1.55%) | |
Feb 16, 2017 | 10.96 | 11.04 | 10.88 | 10.94 | 4,475,173 | -0.13(-1.15%) |
Feb 15, 2017 | 10.92 | 11.07 | 10.91 | 11.07 | 3,263,291 | +0.06(+0.54%) |
Feb 14, 2017 | 10.91 | 11.06 | 10.88 | 11.01 | 3,661,668 | +0.05(+0.46%) |
Feb 13, 2017 | 11.09 | 11.19 | 10.93 | 10.96 | 3,990,852 | -0.11(-1.00%) |
Feb 10, 2017 | 11.13 | 11.17 | 10.86 | 11.07 | 7,225,826 | +0.27(+2.51%) |
Feb 09, 2017 | 10.42 | 10.84 | 10.48 | 10.80 | 4,990,223 | +0.37(+3.58%) |
Feb 08, 2017 | 10.37 | 10.47 | 10.25 | 10.42 | 2,998,474 | +0.12(+1.15%) |
Feb 07, 2017 | 10.42 | 10.52 | 10.17 | 10.31 | 6,712,623 | -0.11(-1.06%) |
Feb 06, 2017 | 10.58 | 10.58 | 10.40 | 10.42 | 2,795,287 | -0.25(-2.30%) |
Feb 03, 2017 | 10.66 | 10.79 | 10.51 | 10.66 | 8,516,552 | -0.21(-1.95%) |
Feb 02, 2017 | 10.76 | 10.91 | 10.70 | 10.87 | 4,029,438 | +0.22(+2.07%) |