Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.19 | 11.27 | 11.10 | 11.14 | 16,839,842 | -0.12(-1.02%) |
Mar 30, 2017 | 10.97 | 11.32 | 10.96 | 11.26 | 17,093,232 | +0.28(+2.59%) |
Mar 29, 2017 | 11.05 | 11.08 | 10.89 | 10.97 | 14,042,145 | -0.07(-0.62%) |
Mar 28, 2017 | 10.79 | 11.12 | 10.77 | 11.04 | 19,219,856 | +0.25(+2.27%) |
Mar 27, 2017 | 10.62 | 10.84 | 10.44 | 10.80 | 24,225,450 | -0.12(-1.05%) |
Mar 24, 2017 | 10.98 | 11.02 | 10.74 | 10.91 | 19,385,668 | +0.00(+0.00%) |
Mar 23, 2017 | 10.83 | 11.15 | 10.78 | 10.91 | 23,685,048 | +0.04(+0.35%) |
Mar 22, 2017 | 10.74 | 10.97 | 10.53 | 10.87 | 30,873,778 | +0.06(+0.57%) |
Mar 21, 2017 | 11.48 | 11.52 | 10.73 | 10.81 | 35,338,080 | -0.60(-5.24%) |
Mar 20, 2017 | 11.49 | 11.57 | 11.38 | 11.41 | 20,177,192 | -0.13(-1.13%) |
Mar 17, 2017 | 11.54 | 11.58 | 11.35 | 11.54 | 45,116,204 | +0.00(+0.00%) |
Mar 16, 2017 | 11.59 | 11.68 | 11.49 | 11.54 | 23,574,542 | +0.04(+0.33%) |
Mar 15, 2017 | 11.65 | 11.77 | 11.45 | 11.50 | 34,262,500 | -0.07(-0.60%) |
Mar 14, 2017 | 11.52 | 11.58 | 11.31 | 11.57 | 15,111,510 | -0.02(-0.20%) |
Mar 13, 2017 | 11.64 | 11.67 | 11.49 | 11.59 | 11,360,917 | -0.01(-0.07%) |
Mar 10, 2017 | 11.73 | 11.75 | 11.42 | 11.60 | 17,987,642 | -0.05(-0.46%) |
Mar 09, 2017 | 11.69 | 11.85 | 11.60 | 11.65 | 15,572,607 | -0.01(-0.07%) |
Mar 08, 2017 | 11.85 | 11.93 | 11.64 | 11.66 | 20,837,772 | +0.02(+0.16%) |
Mar 07, 2017 | 11.63 | 11.73 | 11.54 | 11.64 | 15,130,551 | +0.02(+0.13%) |
Mar 06, 2017 | 11.62 | 11.67 | 11.49 | 11.63 | 17,735,822 | -0.10(-0.85%) |
Mar 03, 2017 | 11.72 | 11.83 | 11.69 | 11.73 | 22,893,798 | +0.03(+0.26%) |
Mar 02, 2017 | 12.22 | 12.24 | 11.69 | 11.70 | 25,284,658 | -0.45(-3.71%) |
Mar 01, 2017 | 11.92 | 12.22 | 11.91 | 12.15 | 28,280,098 | +0.49(+4.19%) |
Feb 28, 2017 | 11.64 | 11.68 | 11.54 | 11.66 | 17,480,204 | -0.03(-0.26%) |
Feb 27, 2017 | 11.63 | 11.73 | 11.58 | 11.69 | 13,022,149 | +0.08(+0.72%) |
Feb 24, 2017 | 11.57 | 11.68 | 11.51 | 11.61 | 20,060,086 | -0.11(-0.91%) |
Feb 23, 2017 | 11.71 | 11.74 | 11.51 | 11.71 | 19,895,094 | +0.02(+0.13%) |
Feb 22, 2017 | 11.67 | 11.80 | 11.66 | 11.70 | 17,894,742 | -0.08(-0.71%) |
Feb 21, 2017 | 11.83 | 11.89 | 11.70 | 11.78 | 15,531,106 | +0.04(+0.33%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 11.93 | 11.93 | 11.70 | 11.90 | 25,079,214 | +0.02(+0.19%) |
Feb 15, 2017 | 11.95 | 11.96 | 11.72 | 11.88 | 18,905,852 | +0.05(+0.45%) |
Feb 14, 2017 | 11.57 | 11.89 | 11.54 | 11.83 | 16,361,971 | +0.26(+2.24%) |
Feb 13, 2017 | 11.54 | 11.71 | 11.54 | 11.57 | 15,374,593 | +0.12(+1.07%) |
Feb 10, 2017 | 11.46 | 11.58 | 11.38 | 11.44 | 22,922,750 | +0.00(+0.00%) |
Feb 09, 2017 | 11.06 | 11.44 | 11.11 | 11.44 | 22,373,788 | +0.38(+3.45%) |
Feb 08, 2017 | 11.02 | 11.08 | 10.87 | 11.06 | 18,892,016 | -0.07(-0.62%) |
Feb 07, 2017 | 11.22 | 11.34 | 11.12 | 11.13 | 22,092,248 | -0.04(-0.34%) |
Feb 06, 2017 | 11.09 | 11.25 | 11.06 | 11.17 | 13,636,754 | +0.01(+0.07%) |
Feb 03, 2017 | 11.09 | 11.23 | 10.96 | 11.16 | 18,665,754 | +0.28(+2.60%) |
Feb 02, 2017 | 10.91 | 11.01 | 10.84 | 10.88 | 16,675,433 | -0.16(-1.45%) |
Feb 01, 2017 | 11.11 | 11.25 | 11.02 | 11.04 | 18,876,518 | +0.04(+0.35%) |
Jan 31, 2017 | 10.99 | 11.17 | 10.90 | 11.00 | 20,061,840 | -0.03(-0.28%) |
Jan 30, 2017 | 10.99 | 11.09 | 10.85 | 11.03 | 21,112,958 | -0.07(-0.62%) |
Jan 27, 2017 | 11.19 | 11.20 | 11.03 | 11.10 | 12,261,560 | -0.12(-1.09%) |
Jan 26, 2017 | 11.19 | 11.31 | 11.11 | 11.22 | 17,282,272 | +0.06(+0.55%) |
Jan 25, 2017 | 11.03 | 11.19 | 10.97 | 11.16 | 19,493,298 | +0.29(+2.67%) |
Jan 24, 2017 | 10.66 | 10.95 | 10.65 | 10.87 | 21,166,152 | +0.25(+2.37%) |
Jan 23, 2017 | 10.60 | 10.75 | 10.52 | 10.62 | 17,270,368 | -0.10(-0.93%) |
Jan 20, 2017 | 10.67 | 10.80 | 10.61 | 10.72 | 26,245,768 | +0.05(+0.43%) |
Jan 19, 2017 | 10.75 | 10.92 | 10.62 | 10.67 | 16,737,222 | -0.04(-0.36%) |
Jan 18, 2017 | 10.60 | 10.72 | 10.42 | 10.71 | 27,018,272 | +0.19(+1.81%) |
Jan 17, 2017 | 11.08 | 11.08 | 10.51 | 10.52 | 34,084,496 | -0.69(-6.13%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.03 | 11.05 | 10.81 | 11.02 | 20,553,356 | -0.07(-0.62%) |
Jan 11, 2017 | 10.99 | 11.09 | 10.90 | 11.09 | 20,146,814 | -0.03(-0.27%) |
Jan 10, 2017 | 11.04 | 11.20 | 10.93 | 11.12 | 20,673,006 | +0.15(+1.32%) |
Jan 09, 2017 | 10.95 | 11.04 | 10.85 | 10.97 | 12,495,627 | -0.08(-0.76%) |
Jan 06, 2017 | 11.11 | 11.17 | 10.99 | 11.06 | 10,733,088 | +0.04(+0.35%) |
Jan 05, 2017 | 11.10 | 11.21 | 10.85 | 11.02 | 16,654,585 | -0.15(-1.30%) |
Jan 04, 2017 | 11.09 | 11.22 | 11.05 | 11.16 | 12,783,090 | +0.15(+1.32%) |