Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.90 | 11.17 | 10.90 | 11.03 | 30,576,998 | +0.04(+0.34%) |
Mar 30, 2017 | 10.98 | 11.08 | 10.94 | 10.99 | 19,233,532 | -0.02(-0.21%) |
Mar 29, 2017 | 10.70 | 11.13 | 10.66 | 11.01 | 37,032,972 | +0.31(+2.87%) |
Mar 28, 2017 | 10.56 | 10.80 | 10.53 | 10.71 | 18,110,510 | +0.13(+1.28%) |
Mar 27, 2017 | 10.49 | 10.63 | 10.41 | 10.57 | 14,376,875 | -0.02(-0.22%) |
Mar 24, 2017 | 10.64 | 10.81 | 10.53 | 10.59 | 19,718,670 | -0.01(-0.13%) |
Mar 23, 2017 | 10.44 | 10.68 | 10.41 | 10.61 | 20,982,748 | +0.14(+1.33%) |
Mar 22, 2017 | 10.34 | 10.49 | 10.28 | 10.47 | 19,543,692 | +0.12(+1.12%) |
Mar 21, 2017 | 10.68 | 10.74 | 10.33 | 10.35 | 34,871,796 | -0.33(-3.05%) |
Mar 20, 2017 | 10.59 | 10.73 | 10.54 | 10.68 | 18,426,522 | +0.05(+0.44%) |
Mar 17, 2017 | 10.54 | 10.70 | 10.47 | 10.63 | 26,608,992 | +0.10(+0.93%) |
Mar 16, 2017 | 10.56 | 10.64 | 10.47 | 10.53 | 22,134,150 | -0.02(-0.22%) |
Mar 15, 2017 | 10.34 | 10.63 | 10.29 | 10.56 | 30,121,484 | +0.21(+2.07%) |
Mar 14, 2017 | 10.35 | 10.39 | 10.24 | 10.34 | 21,683,932 | -0.04(-0.40%) |
Mar 13, 2017 | 10.32 | 10.44 | 10.31 | 10.38 | 21,683,954 | +0.01(+0.07%) |
Mar 10, 2017 | 10.45 | 10.53 | 10.30 | 10.38 | 24,043,572 | -0.05(-0.45%) |
Mar 09, 2017 | 10.45 | 10.53 | 10.38 | 10.42 | 23,775,786 | -0.07(-0.66%) |
Mar 08, 2017 | 10.58 | 10.60 | 10.47 | 10.49 | 27,387,630 | -0.09(-0.88%) |
Mar 07, 2017 | 10.66 | 10.76 | 10.53 | 10.59 | 29,954,652 | -0.12(-1.08%) |
Mar 06, 2017 | 10.60 | 10.73 | 10.59 | 10.70 | 33,543,200 | +0.01(+0.09%) |
Mar 03, 2017 | 10.63 | 10.79 | 10.61 | 10.69 | 24,936,830 | +0.05(+0.44%) |
Mar 02, 2017 | 10.73 | 10.77 | 10.60 | 10.65 | 23,205,042 | -0.11(-0.99%) |
Mar 01, 2017 | 10.67 | 10.81 | 10.64 | 10.75 | 28,610,432 | +0.17(+1.58%) |
Feb 28, 2017 | 10.24 | 10.61 | 10.21 | 10.59 | 39,544,968 | +0.24(+2.29%) |
Feb 27, 2017 | 10.56 | 10.56 | 10.33 | 10.35 | 40,937,844 | -0.30(-2.83%) |
Feb 24, 2017 | 10.26 | 10.66 | 10.25 | 10.65 | 101,061,256 | -0.79(-6.89%) |
Feb 23, 2017 | 11.52 | 11.53 | 11.37 | 11.44 | 28,572,962 | -0.06(-0.48%) |
Feb 22, 2017 | 11.38 | 11.54 | 11.37 | 11.50 | 16,474,868 | +0.06(+0.49%) |
Feb 21, 2017 | 11.32 | 11.46 | 11.30 | 11.44 | 20,346,072 | +0.12(+1.07%) |
Feb 17, 2017 | 11.32 | 11.32 | 11.32 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 11.31 | 11.36 | 11.23 | 11.29 | 14,764,370 | -0.02(-0.20%) |
Feb 15, 2017 | 11.24 | 11.34 | 11.18 | 11.31 | 14,737,010 | +0.11(+0.99%) |
Feb 14, 2017 | 11.17 | 11.20 | 11.11 | 11.20 | 21,031,722 | +0.01(+0.08%) |
Feb 13, 2017 | 11.14 | 11.24 | 11.11 | 11.19 | 13,942,646 | +0.06(+0.54%) |
Feb 10, 2017 | 11.17 | 11.24 | 11.12 | 11.13 | 17,916,026 | -0.04(-0.37%) |
Feb 09, 2017 | 10.96 | 11.19 | 10.93 | 11.17 | 15,110,532 | +0.21(+1.90%) |
Feb 08, 2017 | 10.96 | 11.08 | 10.92 | 10.96 | 13,117,036 | -0.03(-0.25%) |
Feb 07, 2017 | 10.92 | 11.04 | 10.91 | 10.99 | 14,022,798 | +0.07(+0.64%) |
Feb 06, 2017 | 10.83 | 10.98 | 10.81 | 10.92 | 11,840,813 | +0.02(+0.17%) |
Feb 03, 2017 | 10.55 | 10.94 | 10.55 | 10.90 | 28,957,646 | +0.38(+3.57%) |
Feb 02, 2017 | 10.33 | 10.55 | 10.33 | 10.53 | 17,885,310 | +0.05(+0.44%) |
Feb 01, 2017 | 10.54 | 10.57 | 10.38 | 10.48 | 20,995,542 | -0.04(-0.40%) |
Jan 31, 2017 | 10.27 | 10.53 | 10.13 | 10.52 | 26,914,256 | +0.25(+2.39%) |
Jan 30, 2017 | 10.43 | 10.43 | 10.20 | 10.28 | 20,145,102 | -0.19(-1.77%) |
Jan 27, 2017 | 10.54 | 10.58 | 10.43 | 10.46 | 14,680,295 | -0.03(-0.31%) |
Jan 26, 2017 | 10.65 | 10.71 | 10.49 | 10.49 | 13,223,931 | -0.17(-1.57%) |
Jan 25, 2017 | 10.68 | 10.73 | 10.59 | 10.66 | 15,727,451 | +0.04(+0.39%) |
Jan 24, 2017 | 10.54 | 10.71 | 10.51 | 10.62 | 17,721,114 | +0.15(+1.42%) |
Jan 23, 2017 | 10.59 | 10.64 | 10.39 | 10.47 | 19,563,314 | -0.14(-1.35%) |
Jan 20, 2017 | 10.57 | 10.62 | 10.50 | 10.61 | 19,519,068 | +0.05(+0.48%) |
Jan 19, 2017 | 10.57 | 10.61 | 10.52 | 10.56 | 12,499,592 | -0.04(-0.39%) |
Jan 18, 2017 | 10.56 | 10.66 | 10.48 | 10.60 | 18,213,408 | +0.08(+0.75%) |
Jan 17, 2017 | 10.59 | 10.66 | 10.50 | 10.53 | 12,723,725 | -0.12(-1.09%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.09(+0.83%) | |
Jan 12, 2017 | 10.54 | 10.60 | 10.40 | 10.55 | 17,834,316 | -0.00(-0.04%) |
Jan 11, 2017 | 10.63 | 10.66 | 10.49 | 10.56 | 19,998,072 | -0.09(-0.83%) |
Jan 10, 2017 | 10.53 | 10.67 | 10.44 | 10.65 | 29,037,990 | +0.18(+1.73%) |
Jan 09, 2017 | 10.73 | 10.75 | 10.44 | 10.47 | 30,810,332 | -0.25(-2.34%) |
Jan 06, 2017 | 10.93 | 10.93 | 10.40 | 10.72 | 31,346,768 | -0.21(-1.95%) |
Jan 05, 2017 | 10.88 | 10.94 | 10.82 | 10.93 | 24,911,314 | +0.05(+0.47%) |
Jan 04, 2017 | 10.81 | 11.00 | 10.78 | 10.88 | 14,995,927 | +0.12(+1.08%) |