Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,923,398 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.20 | 13,435,990 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,501 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,869,292 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,084,906 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,372 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.79 | 13.84 | 11,385,806 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,247,715 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,990,929 | -0.33(-2.34%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,154 | +0.00(+0.00%) |
Mar 17, 2017 | 14.20 | 14.24 | 14.12 | 14.12 | 17,758,610 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.20 | 11,369,470 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.20 | 13.90 | 14.13 | 16,683,783 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,875,784 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,147 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.99 | 9,748,958 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,575,343 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,387,448 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,333,694 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,879,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,662,976 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.82 | 13.82 | 15,322,746 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,302,501 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,466,488 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,395,687 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.82 | 14.09 | 24,828,858 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,481,792 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,855,704 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.95 | 12.71 | 12.87 | 21,698,800 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.71 | 15,738,018 | -0.05(-0.37%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,103,150 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,408,436 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,226,080 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,537,632 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,046 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,544,489 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,449,467 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,992,924 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,608,948 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,545,726 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,578,999 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,626,142 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,082,879 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,696,166 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,014,282 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,327,280 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,472,555 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,108,314 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,402,354 | -0.10(-0.88%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,897,034 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,121,756 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,006,564 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,419,005 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,805,326 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,907,530 | +0.01(+0.07%) |
Jan 09, 2017 | 11.96 | 12.04 | 11.71 | 11.72 | 16,174,592 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,010 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,565,337 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.04 | 11,409,050 | +0.18(+1.55%) |