Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.15 | 11.34 | 11.12 | 11.21 | 3,776,040 | +0.04(+0.37%) |
Mar 30, 2017 | 11.08 | 11.19 | 10.97 | 11.17 | 2,636,419 | +0.13(+1.14%) |
Mar 29, 2017 | 10.75 | 11.14 | 10.68 | 11.05 | 4,427,483 | +0.30(+2.83%) |
Mar 28, 2017 | 10.56 | 10.79 | 10.56 | 10.74 | 2,577,818 | +0.17(+1.60%) |
Mar 27, 2017 | 10.51 | 10.65 | 10.43 | 10.57 | 2,632,317 | -0.07(-0.66%) |
Mar 24, 2017 | 10.83 | 10.84 | 10.61 | 10.64 | 2,211,873 | -0.08(-0.72%) |
Mar 23, 2017 | 10.62 | 10.82 | 10.56 | 10.72 | 2,874,797 | +0.06(+0.57%) |
Mar 22, 2017 | 10.87 | 10.92 | 10.49 | 10.66 | 4,741,001 | -0.22(-2.02%) |
Mar 21, 2017 | 11.19 | 11.19 | 10.76 | 10.88 | 3,169,948 | -0.27(-2.40%) |
Mar 20, 2017 | 11.08 | 11.18 | 11.01 | 11.15 | 3,560,678 | +0.07(+0.65%) |
Mar 17, 2017 | 11.04 | 11.24 | 11.03 | 11.08 | 7,772,538 | +0.05(+0.42%) |
Mar 16, 2017 | 11.14 | 11.27 | 11.02 | 11.03 | 3,716,879 | -0.05(-0.48%) |
Mar 15, 2017 | 10.94 | 11.14 | 10.85 | 11.08 | 5,781,144 | +0.29(+2.73%) |
Mar 14, 2017 | 10.82 | 10.97 | 10.73 | 10.79 | 5,288,533 | -0.13(-1.22%) |
Mar 13, 2017 | 10.96 | 11.08 | 10.82 | 10.92 | 3,851,218 | -0.04(-0.35%) |
Mar 10, 2017 | 10.90 | 10.97 | 10.77 | 10.96 | 6,507,326 | +0.13(+1.16%) |
Mar 09, 2017 | 10.91 | 11.14 | 10.76 | 10.83 | 3,904,010 | -0.17(-1.51%) |
Mar 08, 2017 | 10.91 | 11.16 | 10.80 | 11.00 | 9,249,201 | +0.18(+1.63%) |
Mar 07, 2017 | 10.91 | 10.97 | 10.71 | 10.82 | 5,954,863 | -0.12(-1.06%) |
Mar 06, 2017 | 11.34 | 11.34 | 10.87 | 10.94 | 6,448,339 | -0.53(-4.65%) |
Mar 03, 2017 | 11.14 | 11.83 | 11.11 | 11.47 | 13,682,116 | +0.42(+3.78%) |
Mar 02, 2017 | 11.35 | 11.43 | 11.02 | 11.06 | 6,496,309 | -0.34(-2.99%) |
Mar 01, 2017 | 11.31 | 11.49 | 11.15 | 11.40 | 6,200,056 | +0.25(+2.23%) |
Feb 28, 2017 | 11.17 | 11.22 | 11.02 | 11.15 | 4,746,876 | -0.06(-0.52%) |
Feb 27, 2017 | 11.05 | 11.27 | 11.02 | 11.21 | 4,168,473 | +0.12(+1.05%) |
Feb 24, 2017 | 11.21 | 11.29 | 10.93 | 11.09 | 4,719,237 | -0.18(-1.56%) |
Feb 23, 2017 | 11.29 | 11.33 | 11.09 | 11.27 | 6,184,502 | +0.05(+0.41%) |
Feb 22, 2017 | 11.36 | 11.48 | 11.21 | 11.22 | 5,356,220 | -0.24(-2.08%) |
Feb 21, 2017 | 11.63 | 11.68 | 11.28 | 11.46 | 8,190,298 | -0.21(-1.78%) |
Feb 17, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.10(+0.83%) | |
Feb 16, 2017 | 11.95 | 12.06 | 11.27 | 11.57 | 19,713,400 | +0.46(+4.10%) |
Feb 15, 2017 | 11.15 | 11.20 | 10.87 | 11.11 | 9,176,340 | -0.00(-0.02%) |
Feb 14, 2017 | 11.32 | 11.32 | 11.08 | 11.12 | 4,038,916 | -0.13(-1.18%) |
Feb 13, 2017 | 11.24 | 11.48 | 11.18 | 11.25 | 10,331,945 | +0.11(+1.00%) |
Feb 10, 2017 | 10.88 | 11.15 | 10.76 | 11.14 | 7,828,375 | +0.10(+0.87%) |
Feb 09, 2017 | 10.47 | 11.25 | 10.44 | 11.04 | 18,819,636 | +0.69(+6.64%) |
Feb 08, 2017 | 10.18 | 10.37 | 9.922 | 10.35 | 8,103,420 | +0.17(+1.66%) |
Feb 07, 2017 | 10.37 | 10.50 | 10.16 | 10.19 | 7,378,862 | -0.14(-1.40%) |
Feb 06, 2017 | 10.43 | 10.67 | 10.30 | 10.33 | 11,501,595 | -0.17(-1.59%) |
Feb 03, 2017 | 10.62 | 10.73 | 10.42 | 10.50 | 7,724,958 | -0.07(-0.64%) |
Feb 02, 2017 | 10.85 | 10.91 | 10.53 | 10.56 | 9,121,816 | -0.31(-2.84%) |
Feb 01, 2017 | 10.39 | 11.03 | 10.37 | 10.87 | 15,275,426 | +0.49(+4.77%) |
Jan 31, 2017 | 10.92 | 11.03 | 10.32 | 10.38 | 29,756,918 | -0.60(-5.47%) |
Jan 30, 2017 | 11.28 | 11.40 | 10.26 | 10.98 | 110,081,632 | -4.27(-28.01%) |
Jan 27, 2017 | 15.69 | 15.71 | 15.23 | 15.25 | 4,490,708 | -0.45(-2.89%) |
Jan 26, 2017 | 15.94 | 16.06 | 15.68 | 15.71 | 3,025,069 | -0.32(-1.97%) |
Jan 25, 2017 | 16.14 | 16.41 | 16.01 | 16.02 | 4,128,764 | -0.15(-0.96%) |
Jan 24, 2017 | 15.61 | 16.19 | 15.55 | 16.18 | 5,693,271 | +0.69(+4.47%) |
Jan 23, 2017 | 15.14 | 15.49 | 15.10 | 15.48 | 4,666,722 | +0.24(+1.60%) |
Jan 20, 2017 | 15.13 | 15.38 | 15.10 | 15.24 | 3,099,141 | +0.11(+0.73%) |
Jan 19, 2017 | 15.32 | 15.46 | 14.98 | 15.13 | 4,552,801 | -0.24(-1.57%) |
Jan 18, 2017 | 15.69 | 15.79 | 15.18 | 15.37 | 5,458,565 | -0.26(-1.67%) |
Jan 17, 2017 | 15.74 | 15.91 | 15.56 | 15.63 | 3,636,353 | -0.11(-0.72%) |
Jan 13, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.06(-0.37%) | |
Jan 12, 2017 | 15.96 | 15.96 | 15.46 | 15.80 | 4,460,438 | -0.13(-0.79%) |
Jan 11, 2017 | 16.20 | 16.24 | 15.92 | 15.93 | 3,451,634 | -0.19(-1.18%) |
Jan 10, 2017 | 16.32 | 16.56 | 16.11 | 16.12 | 4,709,036 | -0.19(-1.18%) |
Jan 09, 2017 | 16.58 | 16.58 | 16.27 | 16.31 | 4,143,460 | -0.30(-1.82%) |
Jan 06, 2017 | 16.81 | 16.92 | 16.61 | 16.61 | 7,432,752 | -0.16(-0.96%) |
Jan 05, 2017 | 16.61 | 16.89 | 16.41 | 16.77 | 3,637,645 | +0.01(+0.04%) |
Jan 04, 2017 | 16.67 | 17.00 | 16.63 | 16.77 | 4,823,947 | +0.21(+1.27%) |