Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.12 | 11.31 | 11.10 | 11.19 | 3,785,202 | +0.04(+0.37%) |
Mar 30, 2017 | 11.05 | 11.17 | 10.94 | 11.15 | 2,642,816 | +0.13(+1.14%) |
Mar 29, 2017 | 10.73 | 11.12 | 10.65 | 11.02 | 4,438,226 | +0.30(+2.83%) |
Mar 28, 2017 | 10.53 | 10.76 | 10.53 | 10.72 | 2,584,073 | +0.17(+1.60%) |
Mar 27, 2017 | 10.48 | 10.63 | 10.40 | 10.55 | 2,638,704 | -0.07(-0.66%) |
Mar 24, 2017 | 10.80 | 10.82 | 10.59 | 10.62 | 2,217,239 | -0.08(-0.72%) |
Mar 23, 2017 | 10.59 | 10.79 | 10.53 | 10.70 | 2,881,772 | +0.06(+0.57%) |
Mar 22, 2017 | 10.84 | 10.90 | 10.47 | 10.64 | 4,752,504 | -0.22(-2.02%) |
Mar 21, 2017 | 11.16 | 11.16 | 10.73 | 10.85 | 3,177,639 | -0.27(-2.40%) |
Mar 20, 2017 | 11.05 | 11.15 | 10.98 | 11.12 | 3,569,317 | +0.07(+0.65%) |
Mar 17, 2017 | 11.01 | 11.21 | 11.00 | 11.05 | 7,791,397 | +0.05(+0.42%) |
Mar 16, 2017 | 11.11 | 11.24 | 10.99 | 11.00 | 3,725,898 | -0.05(-0.48%) |
Mar 15, 2017 | 10.91 | 11.11 | 10.82 | 11.06 | 5,795,171 | +0.29(+2.73%) |
Mar 14, 2017 | 10.79 | 10.95 | 10.70 | 10.76 | 5,301,365 | -0.13(-1.22%) |
Mar 13, 2017 | 10.93 | 11.05 | 10.79 | 10.90 | 3,860,562 | -0.04(-0.35%) |
Mar 10, 2017 | 10.88 | 10.94 | 10.75 | 10.93 | 6,523,115 | +0.13(+1.16%) |
Mar 09, 2017 | 10.89 | 11.11 | 10.73 | 10.81 | 3,913,482 | -0.17(-1.51%) |
Mar 08, 2017 | 10.88 | 11.14 | 10.77 | 10.97 | 9,271,644 | +0.18(+1.63%) |
Mar 07, 2017 | 10.89 | 10.95 | 10.68 | 10.80 | 5,969,311 | -0.12(-1.06%) |
Mar 06, 2017 | 11.32 | 11.32 | 10.84 | 10.91 | 6,463,985 | -0.53(-4.65%) |
Mar 03, 2017 | 11.11 | 11.80 | 11.08 | 11.45 | 13,715,314 | +0.42(+3.78%) |
Mar 02, 2017 | 11.32 | 11.40 | 10.99 | 11.03 | 6,512,071 | -0.34(-2.99%) |
Mar 01, 2017 | 11.28 | 11.46 | 11.12 | 11.37 | 6,215,099 | +0.25(+2.23%) |
Feb 28, 2017 | 11.14 | 11.19 | 10.99 | 11.12 | 4,758,394 | -0.06(-0.52%) |
Feb 27, 2017 | 11.02 | 11.24 | 10.99 | 11.18 | 4,178,587 | +0.12(+1.04%) |
Feb 24, 2017 | 11.18 | 11.26 | 10.90 | 11.06 | 4,730,687 | -0.18(-1.56%) |
Feb 23, 2017 | 11.26 | 11.30 | 11.06 | 11.24 | 6,199,508 | +0.05(+0.41%) |
Feb 22, 2017 | 11.33 | 11.45 | 11.18 | 11.19 | 5,369,216 | -0.24(-2.09%) |
Feb 21, 2017 | 11.61 | 11.65 | 11.25 | 11.43 | 8,210,171 | -0.21(-1.78%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.10(+0.84%) | |
Feb 16, 2017 | 11.92 | 12.03 | 11.24 | 11.54 | 19,761,232 | +0.46(+4.10%) |
Feb 15, 2017 | 11.12 | 11.17 | 10.84 | 11.09 | 9,198,605 | -0.00(-0.02%) |
Feb 14, 2017 | 11.29 | 11.30 | 11.06 | 11.09 | 4,048,715 | -0.13(-1.18%) |
Feb 13, 2017 | 11.21 | 11.46 | 11.15 | 11.22 | 10,357,014 | +0.11(+1.00%) |
Feb 10, 2017 | 10.85 | 11.12 | 10.74 | 11.11 | 7,847,370 | +0.10(+0.88%) |
Feb 09, 2017 | 10.44 | 11.23 | 10.41 | 11.02 | 18,865,298 | +0.69(+6.64%) |
Feb 08, 2017 | 10.16 | 10.34 | 9.898 | 10.33 | 8,123,082 | +0.17(+1.66%) |
Feb 07, 2017 | 10.35 | 10.48 | 10.14 | 10.16 | 7,396,766 | -0.14(-1.40%) |
Feb 06, 2017 | 10.41 | 10.65 | 10.27 | 10.31 | 11,529,502 | -0.17(-1.59%) |
Feb 03, 2017 | 10.59 | 10.70 | 10.39 | 10.47 | 7,743,701 | -0.07(-0.64%) |
Feb 02, 2017 | 10.82 | 10.89 | 10.50 | 10.54 | 9,143,949 | -0.31(-2.84%) |
Feb 01, 2017 | 10.36 | 11.01 | 10.34 | 10.85 | 15,312,490 | +0.49(+4.77%) |
Jan 31, 2017 | 10.90 | 11.00 | 10.29 | 10.35 | 29,829,120 | -0.60(-5.47%) |
Jan 30, 2017 | 11.26 | 11.38 | 10.24 | 10.95 | 110,348,728 | -4.26(-28.01%) |
Jan 27, 2017 | 15.65 | 15.68 | 15.19 | 15.21 | 4,501,604 | -0.45(-2.89%) |
Jan 26, 2017 | 15.90 | 16.02 | 15.65 | 15.67 | 3,032,409 | -0.32(-1.97%) |
Jan 25, 2017 | 16.10 | 16.37 | 15.97 | 15.98 | 4,138,782 | -0.15(-0.95%) |
Jan 24, 2017 | 15.57 | 16.15 | 15.51 | 16.14 | 5,707,085 | +0.69(+4.47%) |
Jan 23, 2017 | 15.10 | 15.46 | 15.07 | 15.45 | 4,678,045 | +0.24(+1.60%) |
Jan 20, 2017 | 15.10 | 15.34 | 15.06 | 15.20 | 3,106,661 | +0.11(+0.73%) |
Jan 19, 2017 | 15.28 | 15.42 | 14.95 | 15.09 | 4,563,848 | -0.24(-1.57%) |
Jan 18, 2017 | 15.65 | 15.75 | 15.15 | 15.33 | 5,471,809 | -0.26(-1.67%) |
Jan 17, 2017 | 15.70 | 15.87 | 15.52 | 15.59 | 3,645,176 | -0.11(-0.72%) |
Jan 13, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.06(-0.37%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.42 | 15.76 | 4,471,260 | -0.13(-0.79%) |
Jan 11, 2017 | 16.17 | 16.20 | 15.88 | 15.89 | 3,460,009 | -0.19(-1.18%) |
Jan 10, 2017 | 16.28 | 16.52 | 16.07 | 16.08 | 4,720,462 | -0.19(-1.18%) |
Jan 09, 2017 | 16.54 | 16.54 | 16.23 | 16.27 | 4,153,514 | -0.30(-1.82%) |
Jan 06, 2017 | 16.77 | 16.88 | 16.57 | 16.57 | 7,450,787 | -0.16(-0.96%) |
Jan 05, 2017 | 16.57 | 16.85 | 16.37 | 16.73 | 3,646,472 | +0.01(+0.04%) |
Jan 04, 2017 | 16.63 | 16.96 | 16.59 | 16.73 | 4,835,652 | +0.21(+1.27%) |