Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.33 | 11.41 | 11.24 | 11.28 | 16,630,975 | -0.12(-1.02%) |
Mar 30, 2017 | 11.11 | 11.47 | 11.09 | 11.40 | 16,881,222 | +0.29(+2.59%) |
Mar 29, 2017 | 11.19 | 11.22 | 11.03 | 11.11 | 13,867,978 | -0.07(-0.63%) |
Mar 28, 2017 | 10.92 | 11.26 | 10.90 | 11.18 | 18,981,470 | +0.25(+2.27%) |
Mar 27, 2017 | 10.75 | 10.98 | 10.57 | 10.93 | 23,924,980 | -0.12(-1.05%) |
Mar 24, 2017 | 11.12 | 11.16 | 10.87 | 11.05 | 19,145,226 | +0.00(+0.00%) |
Mar 23, 2017 | 10.96 | 11.29 | 10.92 | 11.05 | 23,391,278 | +0.04(+0.35%) |
Mar 22, 2017 | 10.88 | 11.11 | 10.66 | 11.01 | 30,490,848 | +0.06(+0.57%) |
Mar 21, 2017 | 11.62 | 11.66 | 10.87 | 10.95 | 34,899,780 | -0.61(-5.24%) |
Mar 20, 2017 | 11.63 | 11.72 | 11.52 | 11.55 | 19,926,934 | -0.13(-1.13%) |
Mar 17, 2017 | 11.68 | 11.73 | 11.49 | 11.68 | 44,556,624 | +0.00(+0.00%) |
Mar 16, 2017 | 11.73 | 11.83 | 11.64 | 11.68 | 23,282,144 | +0.04(+0.33%) |
Mar 15, 2017 | 11.79 | 11.92 | 11.59 | 11.65 | 33,837,540 | -0.07(-0.60%) |
Mar 14, 2017 | 11.66 | 11.72 | 11.45 | 11.72 | 14,924,081 | -0.02(-0.20%) |
Mar 13, 2017 | 11.79 | 11.82 | 11.64 | 11.74 | 11,220,006 | -0.01(-0.07%) |
Mar 10, 2017 | 11.88 | 11.90 | 11.56 | 11.75 | 17,764,540 | -0.05(-0.46%) |
Mar 09, 2017 | 11.84 | 12.00 | 11.75 | 11.80 | 15,379,458 | -0.01(-0.07%) |
Mar 08, 2017 | 12.00 | 12.08 | 11.79 | 11.81 | 20,579,318 | +0.02(+0.16%) |
Mar 07, 2017 | 11.77 | 11.88 | 11.69 | 11.79 | 14,942,886 | +0.02(+0.13%) |
Mar 06, 2017 | 11.77 | 11.82 | 11.64 | 11.77 | 17,515,844 | -0.10(-0.85%) |
Mar 03, 2017 | 11.87 | 11.98 | 11.84 | 11.87 | 22,609,846 | +0.03(+0.26%) |
Mar 02, 2017 | 12.38 | 12.39 | 11.84 | 11.84 | 24,971,050 | -0.46(-3.71%) |
Mar 01, 2017 | 12.07 | 12.38 | 12.06 | 12.30 | 27,929,338 | +0.49(+4.19%) |
Feb 28, 2017 | 11.79 | 11.83 | 11.69 | 11.80 | 17,263,396 | -0.03(-0.26%) |
Feb 27, 2017 | 11.77 | 11.87 | 11.73 | 11.84 | 12,860,635 | +0.08(+0.72%) |
Feb 24, 2017 | 11.72 | 11.82 | 11.65 | 11.75 | 19,811,280 | -0.11(-0.91%) |
Feb 23, 2017 | 11.86 | 11.89 | 11.65 | 11.86 | 19,648,334 | +0.02(+0.13%) |
Feb 22, 2017 | 11.82 | 11.95 | 11.80 | 11.84 | 17,672,792 | -0.08(-0.71%) |
Feb 21, 2017 | 11.98 | 12.04 | 11.85 | 11.93 | 15,338,472 | +0.04(+0.32%) |
Feb 17, 2017 | 11.89 | 11.89 | 11.89 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 12.08 | 12.08 | 11.84 | 12.05 | 24,768,154 | +0.02(+0.19%) |
Feb 15, 2017 | 12.10 | 12.11 | 11.87 | 12.03 | 18,671,360 | +0.05(+0.45%) |
Feb 14, 2017 | 11.72 | 12.04 | 11.68 | 11.97 | 16,159,032 | +0.26(+2.24%) |
Feb 13, 2017 | 11.69 | 11.86 | 11.69 | 11.71 | 15,183,901 | +0.12(+1.07%) |
Feb 10, 2017 | 11.60 | 11.73 | 11.53 | 11.59 | 22,638,438 | +0.00(+0.00%) |
Feb 09, 2017 | 11.20 | 11.59 | 11.25 | 11.59 | 22,096,284 | +0.39(+3.45%) |
Feb 08, 2017 | 11.16 | 11.22 | 11.01 | 11.20 | 18,657,696 | -0.07(-0.62%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.26 | 11.27 | 21,818,236 | -0.04(-0.34%) |
Feb 06, 2017 | 11.22 | 11.40 | 11.19 | 11.31 | 13,467,616 | +0.01(+0.07%) |
Feb 03, 2017 | 11.22 | 11.37 | 11.10 | 11.30 | 18,434,240 | +0.29(+2.60%) |
Feb 02, 2017 | 11.05 | 11.15 | 10.98 | 11.02 | 16,468,606 | -0.16(-1.45%) |
Feb 01, 2017 | 11.25 | 11.40 | 11.16 | 11.18 | 18,642,390 | +0.04(+0.35%) |
Jan 31, 2017 | 11.13 | 11.31 | 11.04 | 11.14 | 19,813,010 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.99 | 11.17 | 20,851,092 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.34 | 11.17 | 11.24 | 12,109,479 | -0.12(-1.09%) |
Jan 26, 2017 | 11.33 | 11.45 | 11.25 | 11.36 | 17,067,920 | +0.06(+0.55%) |
Jan 25, 2017 | 11.17 | 11.33 | 11.11 | 11.30 | 19,251,522 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.09 | 10.78 | 11.01 | 20,903,628 | +0.26(+2.37%) |
Jan 23, 2017 | 10.74 | 10.88 | 10.65 | 10.75 | 17,056,162 | -0.10(-0.93%) |
Jan 20, 2017 | 10.80 | 10.93 | 10.75 | 10.85 | 25,920,240 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.81 | 16,529,629 | -0.04(-0.36%) |
Jan 18, 2017 | 10.73 | 10.85 | 10.55 | 10.85 | 26,683,164 | +0.19(+1.81%) |
Jan 17, 2017 | 11.22 | 11.22 | 10.64 | 10.65 | 33,661,744 | -0.70(-6.13%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.17 | 11.19 | 10.95 | 11.16 | 20,298,432 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.04 | 11.22 | 19,896,932 | -0.03(-0.27%) |
Jan 10, 2017 | 11.18 | 11.34 | 11.07 | 11.26 | 20,416,596 | +0.15(+1.32%) |
Jan 09, 2017 | 11.09 | 11.18 | 10.99 | 11.11 | 12,340,642 | -0.09(-0.76%) |
Jan 06, 2017 | 11.25 | 11.31 | 11.13 | 11.19 | 10,599,965 | +0.04(+0.35%) |
Jan 05, 2017 | 11.24 | 11.35 | 10.99 | 11.16 | 16,448,017 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.36 | 11.19 | 11.30 | 12,624,541 | +0.15(+1.32%) |