Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.87 | 12.88 | 12.60 | 12.61 | 4,815,835 | -0.21(-1.64%) |
Mar 30, 2017 | 12.93 | 12.94 | 12.60 | 12.82 | 5,203,302 | +0.06(+0.47%) |
Mar 29, 2017 | 12.70 | 12.80 | 12.49 | 12.76 | 6,163,348 | +0.25(+2.00%) |
Mar 28, 2017 | 12.37 | 12.68 | 12.36 | 12.51 | 5,110,769 | +0.18(+1.46%) |
Mar 27, 2017 | 12.19 | 12.42 | 12.14 | 12.33 | 5,537,565 | +0.05(+0.41%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.11 | 12.28 | 7,177,114 | +0.09(+0.74%) |
Mar 23, 2017 | 12.46 | 12.72 | 12.15 | 12.19 | 24,845,748 | +0.70(+6.09%) |
Mar 22, 2017 | 11.46 | 11.52 | 11.18 | 11.49 | 5,362,662 | +0.05(+0.44%) |
Mar 21, 2017 | 11.66 | 11.73 | 11.28 | 11.44 | 7,723,368 | -0.17(-1.46%) |
Mar 20, 2017 | 11.43 | 11.97 | 11.42 | 11.61 | 17,147,966 | +0.88(+8.20%) |
Mar 17, 2017 | 10.75 | 10.78 | 10.55 | 10.73 | 4,558,542 | -0.07(-0.65%) |
Mar 16, 2017 | 10.75 | 10.84 | 10.63 | 10.80 | 2,871,304 | +0.12(+1.12%) |
Mar 15, 2017 | 10.43 | 10.71 | 10.39 | 10.68 | 4,127,664 | +0.28(+2.69%) |
Mar 14, 2017 | 10.70 | 10.80 | 10.38 | 10.40 | 4,762,857 | -0.36(-3.35%) |
Mar 13, 2017 | 10.61 | 10.95 | 10.59 | 10.76 | 3,398,993 | +0.11(+1.03%) |
Mar 10, 2017 | 10.48 | 10.72 | 10.47 | 10.65 | 3,606,674 | +0.21(+2.01%) |
Mar 09, 2017 | 10.59 | 10.65 | 10.35 | 10.44 | 4,480,775 | -0.16(-1.51%) |
Mar 08, 2017 | 10.61 | 10.83 | 10.57 | 10.60 | 3,850,474 | -0.02(-0.19%) |
Mar 07, 2017 | 10.77 | 10.85 | 10.56 | 10.62 | 5,128,901 | -0.23(-2.12%) |
Mar 06, 2017 | 11.06 | 11.09 | 10.78 | 10.85 | 4,210,291 | -0.21(-1.90%) |
Mar 03, 2017 | 11.14 | 11.20 | 10.91 | 11.06 | 4,030,935 | +0.06(+0.55%) |
Mar 02, 2017 | 11.00 | 11.19 | 10.98 | 11.00 | 3,494,724 | -0.08(-0.72%) |
Mar 01, 2017 | 11.31 | 11.34 | 10.95 | 11.08 | 6,514,979 | -0.18(-1.60%) |
Feb 28, 2017 | 11.43 | 11.44 | 11.20 | 11.26 | 4,111,247 | -0.24(-2.09%) |
Feb 27, 2017 | 11.46 | 11.51 | 11.23 | 11.50 | 4,281,311 | +0.26(+2.31%) |
Feb 24, 2017 | 11.27 | 11.27 | 11.14 | 11.24 | 3,446,220 | -0.07(-0.62%) |
Feb 23, 2017 | 11.33 | 11.99 | 11.18 | 11.31 | 16,338,781 | +0.08(+0.71%) |
Feb 22, 2017 | 11.83 | 11.85 | 11.20 | 11.23 | 6,662,879 | -0.57(-4.83%) |
Feb 21, 2017 | 11.87 | 12.00 | 11.75 | 11.80 | 3,843,869 | -0.03(-0.25%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.48(+4.23%) | |
Feb 16, 2017 | 11.85 | 11.85 | 11.24 | 11.35 | 6,421,664 | -0.38(-3.24%) |
Feb 15, 2017 | 11.86 | 11.95 | 11.71 | 11.73 | 3,188,334 | -0.16(-1.35%) |
Feb 14, 2017 | 11.74 | 12.05 | 11.56 | 11.89 | 5,493,441 | +0.13(+1.11%) |
Feb 13, 2017 | 11.75 | 11.79 | 11.42 | 11.76 | 6,475,883 | +0.30(+2.62%) |
Feb 10, 2017 | 11.28 | 11.47 | 11.19 | 11.46 | 4,943,307 | +0.20(+1.78%) |
Feb 09, 2017 | 11.21 | 11.41 | 11.03 | 11.26 | 4,990,039 | +0.25(+2.27%) |
Feb 08, 2017 | 11.11 | 11.16 | 10.97 | 11.01 | 4,804,747 | -0.10(-0.90%) |
Feb 07, 2017 | 10.96 | 11.15 | 10.90 | 11.11 | 8,686,932 | +0.26(+2.40%) |
Feb 06, 2017 | 10.90 | 11.15 | 10.82 | 10.85 | 10,222,912 | -0.08(-0.73%) |
Feb 03, 2017 | 10.79 | 11.15 | 10.60 | 10.93 | 24,770,676 | -2.04(-15.73%) |
Feb 02, 2017 | 13.24 | 13.26 | 12.96 | 12.97 | 9,869,977 | -0.18(-1.37%) |
Feb 01, 2017 | 13.61 | 13.74 | 12.92 | 13.15 | 5,455,531 | -0.40(-2.95%) |
Jan 31, 2017 | 12.94 | 13.66 | 12.80 | 13.55 | 7,773,224 | +0.59(+4.55%) |
Jan 30, 2017 | 12.79 | 12.99 | 12.52 | 12.96 | 5,594,844 | +0.36(+2.86%) |
Jan 27, 2017 | 12.93 | 12.95 | 12.59 | 12.60 | 4,894,112 | -0.22(-1.72%) |
Jan 26, 2017 | 13.19 | 13.22 | 12.74 | 12.82 | 2,958,445 | -0.20(-1.54%) |
Jan 25, 2017 | 12.93 | 13.22 | 12.83 | 13.02 | 3,541,549 | +0.25(+1.96%) |
Jan 24, 2017 | 13.02 | 13.12 | 12.59 | 12.77 | 4,710,685 | -0.18(-1.39%) |
Jan 23, 2017 | 13.00 | 13.30 | 12.90 | 12.95 | 3,695,616 | -0.09(-0.69%) |
Jan 20, 2017 | 13.19 | 13.23 | 12.96 | 13.04 | 3,417,031 | -0.08(-0.61%) |
Jan 19, 2017 | 13.16 | 13.49 | 13.06 | 13.12 | 4,735,810 | +0.06(+0.46%) |
Jan 18, 2017 | 13.20 | 13.25 | 12.96 | 13.06 | 2,732,267 | -0.10(-0.76%) |
Jan 17, 2017 | 13.56 | 13.64 | 13.12 | 13.16 | 3,427,267 | -0.28(-2.08%) |
Jan 13, 2017 | 13.44 | 13.44 | 13.44 | 0 | +0.50(+3.86%) | |
Jan 12, 2017 | 12.96 | 13.02 | 12.59 | 12.94 | 1,837,233 | -0.03(-0.23%) |
Jan 11, 2017 | 12.99 | 13.30 | 12.75 | 12.97 | 4,360,268 | +0.07(+0.54%) |
Jan 10, 2017 | 12.83 | 13.15 | 12.62 | 12.90 | 7,855,962 | +0.21(+1.65%) |
Jan 09, 2017 | 12.57 | 12.73 | 12.40 | 12.69 | 2,513,226 | +0.15(+1.20%) |
Jan 06, 2017 | 12.61 | 12.71 | 12.42 | 12.54 | 3,205,018 | -0.05(-0.40%) |
Jan 05, 2017 | 12.67 | 13.15 | 12.51 | 12.59 | 4,208,504 | -0.08(-0.63%) |
Jan 04, 2017 | 12.33 | 12.73 | 12.16 | 12.67 | 5,317,169 | +0.37(+3.01%) |