Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.688 | 9.747 | 9.454 | 9.611 | 14,498,572 | +0.01(+0.09%) |
Mar 30, 2017 | 10.06 | 10.11 | 9.594 | 9.603 | 52,963,792 | -1.52(-13.68%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.96 | 11.13 | 4,956,160 | +0.09(+0.85%) |
Mar 28, 2017 | 10.90 | 11.07 | 10.79 | 11.03 | 2,234,452 | +0.21(+1.97%) |
Mar 27, 2017 | 10.56 | 10.87 | 10.56 | 10.82 | 2,721,002 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.91 | 10.60 | 10.73 | 2,166,316 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.68 | 10.70 | 2,315,431 | -0.16(-1.49%) |
Mar 22, 2017 | 10.45 | 10.90 | 10.39 | 10.86 | 3,724,278 | +0.34(+3.23%) |
Mar 21, 2017 | 10.73 | 10.75 | 10.44 | 10.52 | 3,787,929 | -0.13(-1.20%) |
Mar 20, 2017 | 10.44 | 10.66 | 10.44 | 10.65 | 1,640,550 | +0.14(+1.29%) |
Mar 17, 2017 | 10.63 | 10.71 | 10.48 | 10.51 | 1,874,900 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.80 | 10.52 | 10.60 | 1,686,679 | -0.05(-0.48%) |
Mar 15, 2017 | 10.28 | 10.72 | 10.26 | 10.65 | 5,197,755 | +0.54(+5.39%) |
Mar 14, 2017 | 10.05 | 10.16 | 9.918 | 10.10 | 2,493,781 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.27 | 10.10 | 10.18 | 2,292,407 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.23 | 2,069,807 | +0.13(+1.26%) |
Mar 09, 2017 | 10.34 | 10.40 | 9.957 | 10.11 | 3,839,395 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,760,656 | -0.40(-3.69%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.68 | 10.77 | 1,701,450 | -0.11(-1.01%) |
Mar 06, 2017 | 10.77 | 10.94 | 10.65 | 10.88 | 1,542,412 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,677 | +0.18(+1.67%) |
Mar 02, 2017 | 10.68 | 10.80 | 10.62 | 10.64 | 1,501,707 | -0.16(-1.49%) |
Mar 01, 2017 | 10.83 | 10.83 | 10.63 | 10.80 | 2,383,891 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 10.99 | 10.69 | 10.72 | 3,642,350 | -0.41(-3.65%) |
Feb 27, 2017 | 11.01 | 11.16 | 10.91 | 11.13 | 2,444,247 | +0.17(+1.55%) |
Feb 24, 2017 | 11.32 | 11.32 | 10.94 | 10.96 | 2,861,892 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,977,289 | +0.01(+0.07%) |
Feb 22, 2017 | 11.71 | 11.83 | 11.39 | 11.41 | 2,085,910 | -0.51(-4.26%) |
Feb 21, 2017 | 11.72 | 11.94 | 11.66 | 11.92 | 2,036,412 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.22 | 12.25 | 11.68 | 11.75 | 5,302,788 | +0.12(+1.02%) |
Feb 15, 2017 | 11.56 | 11.70 | 11.51 | 11.63 | 1,735,225 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.66 | 11.32 | 11.63 | 2,373,948 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.45 | 11.28 | 11.39 | 1,089,897 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.61 | 11.44 | 11.49 | 1,337,578 | +0.15(+1.34%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.28 | 11.33 | 1,537,234 | +0.02(+0.15%) |
Feb 08, 2017 | 11.05 | 11.42 | 11.03 | 11.32 | 4,623,000 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.22 | 11.05 | 11.13 | 2,225,175 | -0.08(-0.76%) |
Feb 06, 2017 | 11.61 | 11.61 | 11.10 | 11.21 | 2,066,400 | -0.42(-3.64%) |
Feb 03, 2017 | 11.49 | 11.71 | 11.44 | 11.64 | 2,192,172 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,119,422 | +0.00(+0.00%) |
Feb 01, 2017 | 11.61 | 11.65 | 11.35 | 11.52 | 1,145,762 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,792,194 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.71 | 11.45 | 11.54 | 2,151,888 | -0.18(-1.52%) |
Jan 27, 2017 | 11.94 | 12.03 | 11.71 | 11.71 | 1,947,672 | -0.31(-2.54%) |
Jan 26, 2017 | 12.29 | 12.29 | 11.96 | 12.02 | 1,135,822 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.16 | 1,959,749 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.09 | 11.85 | 12.03 | 3,296,460 | +0.09(+0.78%) |
Jan 23, 2017 | 12.01 | 12.13 | 11.85 | 11.93 | 2,580,066 | -0.44(-3.56%) |
Jan 20, 2017 | 12.40 | 12.49 | 12.28 | 12.38 | 2,136,720 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.27 | 1,522,789 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,915,079 | -0.39(-3.07%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.54 | 12.71 | 3,416,177 | +0.21(+1.70%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.88 | 12.46 | 12.47 | 1,962,539 | -0.19(-1.47%) |
Jan 11, 2017 | 12.60 | 12.74 | 12.41 | 12.65 | 3,248,604 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.79 | 12.48 | 12.52 | 2,195,042 | -0.16(-1.27%) |
Jan 09, 2017 | 12.82 | 12.83 | 12.65 | 12.68 | 2,476,242 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.01 | 12.81 | 12.96 | 1,669,412 | +0.00(+0.00%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.90 | 12.96 | 1,738,224 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.82 | 12.91 | 1,723,591 | +0.01(+0.07%) |