Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.753 | 9.813 | 9.518 | 9.676 | 14,401,532 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.18 | 9.659 | 9.668 | 52,609,300 | -1.53(-13.69%) |
Mar 29, 2017 | 11.06 | 11.41 | 11.04 | 11.20 | 4,922,988 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,219,497 | +0.21(+1.97%) |
Mar 27, 2017 | 10.64 | 10.94 | 10.63 | 10.89 | 2,702,790 | +0.09(+0.87%) |
Mar 24, 2017 | 10.89 | 10.99 | 10.67 | 10.80 | 2,151,817 | +0.03(+0.24%) |
Mar 23, 2017 | 10.88 | 10.98 | 10.76 | 10.77 | 2,299,934 | -0.16(-1.49%) |
Mar 22, 2017 | 10.52 | 10.97 | 10.46 | 10.93 | 3,699,351 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.82 | 10.52 | 10.59 | 3,762,576 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,629,569 | +0.14(+1.29%) |
Mar 17, 2017 | 10.70 | 10.78 | 10.55 | 10.58 | 1,862,352 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.87 | 10.59 | 10.67 | 1,675,390 | -0.05(-0.48%) |
Mar 15, 2017 | 10.35 | 10.79 | 10.33 | 10.72 | 5,162,966 | +0.55(+5.39%) |
Mar 14, 2017 | 10.12 | 10.22 | 9.984 | 10.17 | 2,477,090 | -0.08(-0.75%) |
Mar 13, 2017 | 10.28 | 10.34 | 10.17 | 10.25 | 2,277,064 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,953 | +0.13(+1.26%) |
Mar 09, 2017 | 10.41 | 10.47 | 10.02 | 10.17 | 3,813,698 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,871 | -0.40(-3.70%) |
Mar 07, 2017 | 10.98 | 10.98 | 10.75 | 10.85 | 1,690,062 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,532,088 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.93 | 10.70 | 10.89 | 1,510,499 | +0.18(+1.67%) |
Mar 02, 2017 | 10.75 | 10.87 | 10.69 | 10.71 | 1,491,656 | -0.16(-1.49%) |
Mar 01, 2017 | 10.91 | 10.91 | 10.71 | 10.87 | 2,367,935 | +0.08(+0.71%) |
Feb 28, 2017 | 11.04 | 11.07 | 10.76 | 10.80 | 3,617,971 | -0.41(-3.65%) |
Feb 27, 2017 | 11.09 | 11.24 | 10.98 | 11.21 | 2,427,887 | +0.17(+1.55%) |
Feb 24, 2017 | 11.40 | 11.40 | 11.01 | 11.03 | 2,842,737 | -0.46(-4.01%) |
Feb 23, 2017 | 11.65 | 11.66 | 11.42 | 11.49 | 1,964,055 | +0.01(+0.07%) |
Feb 22, 2017 | 11.79 | 11.91 | 11.47 | 11.49 | 2,071,949 | -0.51(-4.26%) |
Feb 21, 2017 | 11.80 | 12.02 | 11.73 | 12.00 | 2,022,782 | +0.35(+3.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.31 | 12.33 | 11.76 | 11.83 | 5,267,296 | +0.12(+1.02%) |
Feb 15, 2017 | 11.64 | 11.78 | 11.59 | 11.71 | 1,723,611 | +0.00(+0.00%) |
Feb 14, 2017 | 11.51 | 11.74 | 11.40 | 11.71 | 2,358,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.51 | 11.53 | 11.36 | 11.47 | 1,082,602 | -0.09(-0.81%) |
Feb 10, 2017 | 11.56 | 11.69 | 11.52 | 11.56 | 1,328,625 | +0.15(+1.35%) |
Feb 09, 2017 | 11.55 | 11.61 | 11.36 | 11.41 | 1,526,945 | +0.02(+0.15%) |
Feb 08, 2017 | 11.13 | 11.50 | 11.10 | 11.39 | 4,592,058 | +0.19(+1.67%) |
Feb 07, 2017 | 11.15 | 11.30 | 11.12 | 11.21 | 2,210,282 | -0.09(-0.76%) |
Feb 06, 2017 | 11.69 | 11.69 | 11.17 | 11.29 | 2,052,569 | -0.43(-3.64%) |
Feb 03, 2017 | 11.57 | 11.78 | 11.52 | 11.72 | 2,177,500 | +0.12(+1.03%) |
Feb 02, 2017 | 11.65 | 11.73 | 11.51 | 11.60 | 3,098,543 | +0.00(+0.00%) |
Feb 01, 2017 | 11.69 | 11.73 | 11.43 | 11.60 | 1,138,094 | -0.03(-0.22%) |
Jan 31, 2017 | 11.71 | 11.73 | 11.50 | 11.62 | 1,780,198 | +0.01(+0.07%) |
Jan 30, 2017 | 11.72 | 11.79 | 11.53 | 11.61 | 2,137,485 | -0.18(-1.52%) |
Jan 27, 2017 | 12.02 | 12.11 | 11.78 | 11.79 | 1,934,636 | -0.31(-2.54%) |
Jan 26, 2017 | 12.37 | 12.37 | 12.04 | 12.10 | 1,128,220 | -0.14(-1.18%) |
Jan 25, 2017 | 12.11 | 12.35 | 12.11 | 12.25 | 1,946,632 | +0.14(+1.13%) |
Jan 24, 2017 | 11.95 | 12.18 | 11.93 | 12.11 | 3,274,396 | +0.09(+0.78%) |
Jan 23, 2017 | 12.09 | 12.21 | 11.93 | 12.02 | 2,562,797 | -0.44(-3.56%) |
Jan 20, 2017 | 12.48 | 12.58 | 12.36 | 12.46 | 2,122,419 | +0.10(+0.83%) |
Jan 19, 2017 | 12.43 | 12.45 | 12.29 | 12.36 | 1,512,597 | -0.04(-0.34%) |
Jan 18, 2017 | 12.60 | 12.68 | 12.33 | 12.40 | 2,895,568 | -0.39(-3.07%) |
Jan 17, 2017 | 12.76 | 12.88 | 12.62 | 12.79 | 3,393,312 | +0.21(+1.70%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.94 | 12.97 | 12.54 | 12.55 | 1,949,404 | -0.19(-1.47%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.49 | 12.74 | 3,226,861 | +0.14(+1.08%) |
Jan 10, 2017 | 12.77 | 12.88 | 12.56 | 12.60 | 2,180,351 | -0.16(-1.27%) |
Jan 09, 2017 | 12.91 | 12.92 | 12.74 | 12.77 | 2,459,668 | -0.28(-2.16%) |
Jan 06, 2017 | 13.06 | 13.10 | 12.89 | 13.05 | 1,658,238 | +0.00(+0.00%) |
Jan 05, 2017 | 13.08 | 13.16 | 12.99 | 13.05 | 1,726,590 | +0.05(+0.39%) |
Jan 04, 2017 | 13.07 | 13.12 | 12.91 | 13.00 | 1,712,055 | +0.01(+0.07%) |