Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.30 | 10.68 | 10.27 | 10.65 | 39,307,624 | +0.24(+2.29%) |
Feb 27, 2017 | 10.62 | 10.62 | 10.39 | 10.41 | 40,692,140 | -0.30(-2.83%) |
Feb 24, 2017 | 10.33 | 10.72 | 10.31 | 10.72 | 100,454,696 | -0.79(-6.89%) |
Feb 23, 2017 | 11.59 | 11.60 | 11.43 | 11.51 | 28,401,470 | -0.06(-0.48%) |
Feb 22, 2017 | 11.45 | 11.61 | 11.43 | 11.56 | 16,375,988 | +0.06(+0.49%) |
Feb 21, 2017 | 11.39 | 11.53 | 11.37 | 11.51 | 20,223,956 | +0.12(+1.07%) |
Feb 17, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 11.37 | 11.42 | 11.30 | 11.35 | 14,675,755 | -0.02(-0.20%) |
Feb 15, 2017 | 11.30 | 11.41 | 11.24 | 11.38 | 14,648,560 | +0.11(+0.99%) |
Feb 14, 2017 | 11.24 | 11.27 | 11.18 | 11.27 | 20,905,492 | +0.01(+0.08%) |
Feb 13, 2017 | 11.21 | 11.31 | 11.18 | 11.26 | 13,858,964 | +0.06(+0.54%) |
Feb 10, 2017 | 11.24 | 11.31 | 11.19 | 11.20 | 17,808,496 | -0.04(-0.37%) |
Feb 09, 2017 | 11.03 | 11.26 | 11.00 | 11.24 | 15,019,840 | +0.21(+1.90%) |
Feb 08, 2017 | 11.02 | 11.14 | 10.99 | 11.03 | 13,038,309 | -0.03(-0.25%) |
Feb 07, 2017 | 10.99 | 11.11 | 10.98 | 11.06 | 13,938,635 | +0.07(+0.64%) |
Feb 06, 2017 | 10.90 | 11.04 | 10.88 | 10.99 | 11,769,746 | +0.02(+0.17%) |
Feb 03, 2017 | 10.62 | 11.00 | 10.62 | 10.97 | 28,783,846 | +0.38(+3.57%) |
Feb 02, 2017 | 10.39 | 10.61 | 10.39 | 10.59 | 17,777,964 | +0.05(+0.44%) |
Feb 01, 2017 | 10.61 | 10.63 | 10.44 | 10.54 | 20,869,528 | -0.04(-0.40%) |
Jan 31, 2017 | 10.33 | 10.59 | 10.19 | 10.58 | 26,752,718 | +0.25(+2.39%) |
Jan 30, 2017 | 10.50 | 10.50 | 10.26 | 10.34 | 20,024,194 | -0.19(-1.77%) |
Jan 27, 2017 | 10.61 | 10.64 | 10.49 | 10.52 | 14,592,185 | -0.03(-0.31%) |
Jan 26, 2017 | 10.72 | 10.78 | 10.56 | 10.56 | 13,144,563 | -0.17(-1.57%) |
Jan 25, 2017 | 10.74 | 10.80 | 10.66 | 10.72 | 15,633,056 | +0.04(+0.39%) |
Jan 24, 2017 | 10.60 | 10.78 | 10.58 | 10.68 | 17,614,754 | +0.15(+1.42%) |
Jan 23, 2017 | 10.65 | 10.70 | 10.45 | 10.53 | 19,445,896 | -0.14(-1.36%) |
Jan 20, 2017 | 10.64 | 10.69 | 10.57 | 10.68 | 19,401,916 | +0.05(+0.48%) |
Jan 19, 2017 | 10.64 | 10.68 | 10.58 | 10.63 | 12,424,571 | -0.04(-0.39%) |
Jan 18, 2017 | 10.63 | 10.73 | 10.54 | 10.67 | 18,104,092 | +0.08(+0.75%) |
Jan 17, 2017 | 10.65 | 10.73 | 10.56 | 10.59 | 12,647,358 | -0.12(-1.09%) |
Jan 13, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.09(+0.84%) | |
Jan 12, 2017 | 10.61 | 10.66 | 10.47 | 10.62 | 17,727,276 | -0.00(-0.04%) |
Jan 11, 2017 | 10.70 | 10.72 | 10.55 | 10.62 | 19,878,046 | -0.09(-0.83%) |
Jan 10, 2017 | 10.59 | 10.74 | 10.51 | 10.71 | 28,863,706 | +0.18(+1.73%) |
Jan 09, 2017 | 10.80 | 10.82 | 10.51 | 10.53 | 30,625,412 | -0.25(-2.34%) |
Jan 06, 2017 | 11.00 | 11.00 | 10.46 | 10.78 | 31,158,628 | -0.21(-1.95%) |
Jan 05, 2017 | 10.94 | 11.00 | 10.89 | 11.00 | 24,761,798 | +0.05(+0.47%) |
Jan 04, 2017 | 10.87 | 11.07 | 10.85 | 10.94 | 14,905,923 | +0.12(+1.08%) |
Jan 03, 2017 | 10.82 | 10.95 | 10.72 | 10.83 | 17,263,034 | +0.03(+0.26%) |
Dec 30, 2016 | 10.80 | 10.80 | 10.80 | 0 | -0.09(-0.86%) | |
Dec 29, 2016 | 10.86 | 10.95 | 10.82 | 10.89 | 11,033,606 | +0.02(+0.17%) |
Dec 28, 2016 | 11.12 | 11.12 | 10.87 | 10.87 | 14,131,572 | -0.21(-1.85%) |
Dec 27, 2016 | 11.11 | 11.15 | 11.02 | 11.08 | 8,110,153 | -0.04(-0.34%) |
Dec 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 11.16 | 11.20 | 10.98 | 11.09 | 13,718,463 | -0.06(-0.54%) |
Dec 21, 2016 | 11.13 | 11.22 | 11.13 | 11.15 | 11,616,573 | +0.02(+0.21%) |
Dec 20, 2016 | 11.09 | 11.19 | 11.04 | 11.13 | 19,430,434 | +0.05(+0.46%) |
Dec 19, 2016 | 10.93 | 11.15 | 10.93 | 11.07 | 14,570,372 | +0.11(+1.02%) |
Dec 16, 2016 | 11.03 | 11.10 | 10.91 | 10.96 | 44,192,004 | -0.11(-1.01%) |
Dec 15, 2016 | 11.13 | 11.14 | 11.05 | 11.07 | 34,504,484 | -0.09(-0.79%) |
Dec 14, 2016 | 11.08 | 11.38 | 11.07 | 11.16 | 21,040,304 | -0.00(-0.04%) |
Dec 13, 2016 | 11.13 | 11.30 | 11.08 | 11.17 | 23,022,774 | +0.01(+0.13%) |
Dec 12, 2016 | 11.24 | 11.30 | 11.06 | 11.15 | 26,463,920 | -0.25(-2.23%) |
Dec 09, 2016 | 11.43 | 11.53 | 11.32 | 11.41 | 28,604,296 | -0.06(-0.53%) |
Dec 08, 2016 | 11.47 | 11.54 | 11.41 | 11.47 | 15,254,202 | -0.02(-0.16%) |
Dec 07, 2016 | 11.10 | 11.54 | 11.08 | 11.49 | 34,971,252 | +0.34(+3.00%) |
Dec 06, 2016 | 11.25 | 11.25 | 11.12 | 11.15 | 21,104,126 | -0.12(-1.03%) |
Dec 05, 2016 | 11.13 | 11.27 | 11.09 | 11.27 | 22,068,938 | +0.17(+1.51%) |
Dec 02, 2016 | 10.87 | 11.12 | 10.87 | 11.10 | 15,769,952 | +0.22(+2.05%) |