Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.32 | 11.41 | 11.23 | 11.27 | 16,641,318 | -0.12(-1.02%) |
Mar 30, 2017 | 11.10 | 11.46 | 11.09 | 11.39 | 16,891,722 | +0.29(+2.59%) |
Mar 29, 2017 | 11.18 | 11.21 | 11.02 | 11.10 | 13,876,603 | -0.07(-0.63%) |
Mar 28, 2017 | 10.92 | 11.25 | 10.89 | 11.17 | 18,993,276 | +0.25(+2.27%) |
Mar 27, 2017 | 10.75 | 10.97 | 10.56 | 10.92 | 23,939,860 | -0.12(-1.05%) |
Mar 24, 2017 | 11.11 | 11.15 | 10.87 | 11.04 | 19,157,132 | +0.00(+0.00%) |
Mar 23, 2017 | 10.96 | 11.28 | 10.91 | 11.04 | 23,405,826 | +0.04(+0.35%) |
Mar 22, 2017 | 10.87 | 11.10 | 10.65 | 11.00 | 30,509,812 | +0.06(+0.57%) |
Mar 21, 2017 | 11.62 | 11.65 | 10.86 | 10.94 | 34,921,484 | -0.61(-5.24%) |
Mar 20, 2017 | 11.62 | 11.71 | 11.51 | 11.55 | 19,939,326 | -0.13(-1.13%) |
Mar 17, 2017 | 11.68 | 11.72 | 11.48 | 11.68 | 44,584,336 | +0.00(+0.00%) |
Mar 16, 2017 | 11.72 | 11.82 | 11.63 | 11.68 | 23,296,624 | +0.04(+0.33%) |
Mar 15, 2017 | 11.79 | 11.91 | 11.58 | 11.64 | 33,858,584 | -0.07(-0.60%) |
Mar 14, 2017 | 11.65 | 11.72 | 11.44 | 11.71 | 14,933,363 | -0.02(-0.20%) |
Mar 13, 2017 | 11.78 | 11.81 | 11.63 | 11.73 | 11,226,985 | -0.01(-0.07%) |
Mar 10, 2017 | 11.87 | 11.89 | 11.55 | 11.74 | 17,775,588 | -0.05(-0.46%) |
Mar 09, 2017 | 11.83 | 12.00 | 11.74 | 11.79 | 15,389,023 | -0.01(-0.07%) |
Mar 08, 2017 | 12.00 | 12.07 | 11.78 | 11.80 | 20,592,118 | +0.02(+0.16%) |
Mar 07, 2017 | 11.77 | 11.87 | 11.68 | 11.78 | 14,952,180 | +0.02(+0.13%) |
Mar 06, 2017 | 11.76 | 11.81 | 11.63 | 11.77 | 17,526,738 | -0.10(-0.85%) |
Mar 03, 2017 | 11.86 | 11.98 | 11.83 | 11.87 | 22,623,908 | +0.03(+0.26%) |
Mar 02, 2017 | 12.37 | 12.38 | 11.83 | 11.84 | 24,986,582 | -0.46(-3.71%) |
Mar 01, 2017 | 12.06 | 12.37 | 12.05 | 12.29 | 27,946,710 | +0.49(+4.19%) |
Feb 28, 2017 | 11.78 | 11.82 | 11.68 | 11.80 | 17,274,132 | -0.03(-0.26%) |
Feb 27, 2017 | 11.77 | 11.87 | 11.72 | 11.83 | 12,868,634 | +0.09(+0.72%) |
Feb 24, 2017 | 11.71 | 11.82 | 11.64 | 11.74 | 19,823,602 | -0.11(-0.91%) |
Feb 23, 2017 | 11.85 | 11.88 | 11.64 | 11.85 | 19,660,556 | +0.02(+0.13%) |
Feb 22, 2017 | 11.81 | 11.94 | 11.80 | 11.84 | 17,683,784 | -0.08(-0.71%) |
Feb 21, 2017 | 11.97 | 12.03 | 11.84 | 11.92 | 15,348,012 | +0.04(+0.32%) |
Feb 17, 2017 | 11.88 | 11.88 | 11.88 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 12.07 | 12.07 | 11.84 | 12.04 | 24,783,560 | +0.02(+0.19%) |
Feb 15, 2017 | 12.09 | 12.10 | 11.86 | 12.02 | 18,682,974 | +0.05(+0.45%) |
Feb 14, 2017 | 11.71 | 12.03 | 11.67 | 11.97 | 16,169,083 | +0.26(+2.24%) |
Feb 13, 2017 | 11.68 | 11.85 | 11.68 | 11.70 | 15,193,345 | +0.12(+1.07%) |
Feb 10, 2017 | 11.60 | 11.72 | 11.52 | 11.58 | 22,652,518 | +0.00(+0.00%) |
Feb 09, 2017 | 11.19 | 11.58 | 11.24 | 11.58 | 22,110,028 | +0.39(+3.45%) |
Feb 08, 2017 | 11.15 | 11.21 | 11.00 | 11.19 | 18,669,302 | -0.07(-0.62%) |
Feb 07, 2017 | 11.36 | 11.47 | 11.25 | 11.26 | 21,831,806 | -0.04(-0.34%) |
Feb 06, 2017 | 11.22 | 11.39 | 11.19 | 11.30 | 13,475,993 | +0.01(+0.07%) |
Feb 03, 2017 | 11.22 | 11.36 | 11.09 | 11.30 | 18,445,706 | +0.29(+2.60%) |
Feb 02, 2017 | 11.04 | 11.14 | 10.97 | 11.01 | 16,478,849 | -0.16(-1.45%) |
Feb 01, 2017 | 11.24 | 11.39 | 11.16 | 11.17 | 18,653,986 | +0.04(+0.35%) |
Jan 31, 2017 | 11.13 | 11.31 | 11.03 | 11.13 | 19,825,334 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.98 | 11.16 | 20,864,062 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.33 | 11.16 | 11.23 | 12,117,011 | -0.12(-1.09%) |
Jan 26, 2017 | 11.32 | 11.44 | 11.24 | 11.36 | 17,078,536 | +0.06(+0.55%) |
Jan 25, 2017 | 11.16 | 11.32 | 11.10 | 11.30 | 19,263,496 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.08 | 10.77 | 11.00 | 20,916,628 | +0.25(+2.37%) |
Jan 23, 2017 | 10.73 | 10.88 | 10.65 | 10.75 | 17,066,772 | -0.10(-0.93%) |
Jan 20, 2017 | 10.79 | 10.92 | 10.74 | 10.85 | 25,936,360 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.80 | 16,539,910 | -0.04(-0.36%) |
Jan 18, 2017 | 10.72 | 10.85 | 10.55 | 10.84 | 26,699,760 | +0.19(+1.81%) |
Jan 17, 2017 | 11.21 | 11.21 | 10.63 | 10.65 | 33,682,680 | -0.70(-6.13%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.16 | 11.18 | 10.94 | 11.15 | 20,311,058 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.03 | 11.22 | 19,909,308 | -0.03(-0.27%) |
Jan 10, 2017 | 11.17 | 11.33 | 11.06 | 11.25 | 20,429,296 | +0.15(+1.32%) |
Jan 09, 2017 | 11.08 | 11.18 | 10.98 | 11.10 | 12,348,318 | -0.08(-0.76%) |
Jan 06, 2017 | 11.24 | 11.30 | 11.13 | 11.19 | 10,606,558 | +0.04(+0.35%) |
Jan 05, 2017 | 11.23 | 11.35 | 10.98 | 11.15 | 16,458,247 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.35 | 11.18 | 11.30 | 12,632,393 | +0.15(+1.32%) |