Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.10 | 14.75 | 14.01 | 14.55 | 84,566,240 | +0.50(+3.56%) |
Mar 30, 2017 | 13.73 | 14.05 | 13.65 | 14.05 | 44,111,740 | +0.34(+2.48%) |
Mar 29, 2017 | 13.74 | 13.87 | 13.63 | 13.71 | 37,847,704 | +0.02(+0.15%) |
Mar 28, 2017 | 13.75 | 13.86 | 13.55 | 13.69 | 37,411,400 | -0.01(-0.07%) |
Mar 27, 2017 | 13.35 | 13.78 | 13.22 | 13.70 | 42,641,716 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.18 | 13.54 | 13.70 | 50,099,472 | -0.09(-0.65%) |
Mar 23, 2017 | 13.96 | 14.11 | 13.77 | 13.79 | 44,490,528 | -0.31(-2.20%) |
Mar 22, 2017 | 13.70 | 14.14 | 13.55 | 14.10 | 61,201,892 | +0.28(+2.03%) |
Mar 21, 2017 | 14.40 | 14.49 | 13.78 | 13.82 | 72,471,096 | -0.58(-4.03%) |
Mar 20, 2017 | 13.68 | 14.50 | 13.54 | 14.40 | 91,525,352 | +0.91(+6.75%) |
Mar 17, 2017 | 13.62 | 13.74 | 13.36 | 13.49 | 224,892,320 | -0.16(-1.17%) |
Mar 16, 2017 | 13.79 | 13.88 | 13.65 | 13.65 | 44,441,160 | -0.33(-2.36%) |
Mar 15, 2017 | 14.03 | 14.06 | 13.62 | 13.98 | 55,137,088 | -0.12(-0.85%) |
Mar 14, 2017 | 14.00 | 14.15 | 13.64 | 14.10 | 52,530,096 | -0.18(-1.26%) |
Mar 13, 2017 | 14.47 | 14.68 | 14.19 | 14.28 | 73,028,896 | +0.37(+2.66%) |
Mar 10, 2017 | 13.50 | 13.93 | 13.45 | 13.91 | 65,142,156 | +0.58(+4.35%) |
Mar 09, 2017 | 13.45 | 13.45 | 13.11 | 13.33 | 45,163,020 | +0.11(+0.83%) |
Mar 08, 2017 | 13.25 | 13.55 | 13.10 | 13.22 | 71,249,512 | +0.17(+1.30%) |
Mar 07, 2017 | 13.07 | 13.37 | 12.79 | 13.05 | 76,578,600 | +0.01(+0.08%) |
Mar 06, 2017 | 13.00 | 13.34 | 12.38 | 13.04 | 117,120,536 | +0.01(+0.08%) |
Mar 03, 2017 | 13.55 | 13.58 | 12.79 | 13.03 | 163,641,696 | -0.87(-6.26%) |
Mar 02, 2017 | 14.59 | 14.78 | 13.87 | 13.90 | 104,153,104 | -1.06(-7.09%) |
Mar 01, 2017 | 15.08 | 15.09 | 14.52 | 14.96 | 73,374,776 | +0.50(+3.46%) |
Feb 28, 2017 | 15.45 | 15.55 | 14.36 | 14.46 | 141,669,312 | -0.74(-4.87%) |
Feb 27, 2017 | 14.27 | 15.35 | 14.27 | 15.20 | 95,221,880 | +1.08(+7.65%) |
Feb 24, 2017 | 14.00 | 14.32 | 13.86 | 14.12 | 46,288,616 | -0.20(-1.40%) |
Feb 23, 2017 | 14.20 | 14.45 | 13.82 | 14.32 | 80,050,512 | +0.04(+0.28%) |
Feb 22, 2017 | 14.30 | 14.50 | 14.04 | 14.28 | 71,453,704 | +0.28(+2.00%) |
Feb 21, 2017 | 13.41 | 14.10 | 13.40 | 14.00 | 66,271,256 | +0.87(+6.63%) |
Feb 17, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.16(+1.23%) | |
Feb 16, 2017 | 13.25 | 13.35 | 12.84 | 12.97 | 52,417,984 | -0.33(-2.48%) |
Feb 15, 2017 | 13.20 | 13.44 | 13.16 | 13.30 | 33,683,036 | +0.04(+0.30%) |
Feb 14, 2017 | 13.43 | 13.49 | 13.19 | 13.26 | 40,452,724 | -0.23(-1.70%) |
Feb 13, 2017 | 13.70 | 13.95 | 13.38 | 13.49 | 57,359,180 | -0.09(-0.66%) |
Feb 10, 2017 | 13.86 | 13.86 | 13.25 | 13.58 | 54,579,344 | +0.16(+1.19%) |
Feb 09, 2017 | 13.78 | 13.89 | 13.40 | 13.42 | 73,150,320 | -0.14(-1.03%) |
Feb 08, 2017 | 13.21 | 13.75 | 13.08 | 13.56 | 75,912,576 | +0.27(+2.03%) |
Feb 07, 2017 | 14.05 | 14.27 | 13.06 | 13.29 | 158,559,696 | -0.34(-2.49%) |
Feb 06, 2017 | 12.46 | 13.70 | 12.38 | 13.63 | 140,101,184 | +1.39(+11.36%) |
Feb 03, 2017 | 12.37 | 12.50 | 12.04 | 12.24 | 60,036,740 | -0.04(-0.33%) |
Feb 02, 2017 | 11.98 | 12.66 | 11.95 | 12.28 | 116,287,984 | +0.22(+1.82%) |
Feb 01, 2017 | 10.90 | 12.14 | 10.81 | 12.06 | 165,837,248 | +1.69(+16.30%) |
Jan 31, 2017 | 10.60 | 10.67 | 10.22 | 10.37 | 53,214,716 | -0.24(-2.26%) |
Jan 30, 2017 | 10.62 | 10.68 | 10.30 | 10.61 | 37,663,888 | -0.06(-0.56%) |
Jan 27, 2017 | 10.60 | 10.73 | 10.52 | 10.67 | 32,719,172 | +0.15(+1.43%) |
Jan 26, 2017 | 10.35 | 10.66 | 10.30 | 10.52 | 35,797,260 | +0.17(+1.64%) |
Jan 25, 2017 | 10.74 | 10.97 | 10.15 | 10.35 | 61,838,560 | -0.09(-0.86%) |
Jan 24, 2017 | 9.950 | 10.49 | 9.950 | 10.44 | 43,911,272 | +0.53(+5.35%) |
Jan 23, 2017 | 9.680 | 10.06 | 9.680 | 9.910 | 27,851,928 | +0.16(+1.64%) |
Jan 20, 2017 | 9.880 | 9.960 | 9.670 | 9.750 | 27,982,148 | -0.02(-0.20%) |
Jan 19, 2017 | 9.920 | 10.25 | 9.750 | 9.770 | 46,111,236 | -0.11(-1.11%) |
Jan 18, 2017 | 9.540 | 10.10 | 9.420 | 9.880 | 51,726,188 | +0.06(+0.61%) |
Jan 17, 2017 | 10.17 | 10.23 | 9.780 | 9.820 | 70,413,424 | -0.76(-7.18%) |
Jan 13, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.18(-1.67%) | |
Jan 12, 2017 | 10.98 | 11.04 | 10.33 | 10.76 | 75,192,960 | -0.44(-3.93%) |
Jan 11, 2017 | 11.39 | 11.41 | 11.15 | 11.20 | 39,343,152 | -0.24(-2.10%) |
Jan 10, 2017 | 11.55 | 11.63 | 11.33 | 11.44 | 29,128,096 | -0.05(-0.44%) |
Jan 09, 2017 | 11.37 | 11.64 | 11.31 | 11.49 | 37,241,652 | +0.17(+1.50%) |
Jan 06, 2017 | 11.29 | 11.49 | 11.11 | 11.32 | 34,453,464 | +0.08(+0.71%) |
Jan 05, 2017 | 11.43 | 11.69 | 11.23 | 11.24 | 38,788,080 | -0.19(-1.66%) |
Jan 04, 2017 | 11.45 | 11.52 | 11.23 | 11.43 | 40,754,088 | +0.00(+0.00%) |