Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.22 | 12.55 | 12.20 | 12.34 | 24,816,196 | +0.05(+0.38%) |
Mar 30, 2017 | 11.78 | 12.50 | 11.77 | 12.29 | 37,378,188 | +0.54(+4.64%) |
Mar 29, 2017 | 11.57 | 11.86 | 11.52 | 11.75 | 17,402,570 | +0.14(+1.19%) |
Mar 28, 2017 | 11.28 | 11.69 | 11.22 | 11.61 | 24,906,078 | +0.33(+2.95%) |
Mar 27, 2017 | 11.31 | 11.38 | 11.01 | 11.28 | 38,645,460 | -0.55(-4.68%) |
Mar 24, 2017 | 11.83 | 11.94 | 11.75 | 11.83 | 11,762,789 | -0.02(-0.16%) |
Mar 23, 2017 | 11.85 | 11.99 | 11.69 | 11.85 | 17,446,734 | -0.03(-0.23%) |
Mar 22, 2017 | 11.67 | 12.06 | 11.62 | 11.88 | 21,274,992 | +0.27(+2.31%) |
Mar 21, 2017 | 12.03 | 12.17 | 11.57 | 11.61 | 31,634,056 | -0.15(-1.26%) |
Mar 20, 2017 | 11.75 | 11.92 | 11.54 | 11.76 | 16,138,095 | -0.03(-0.24%) |
Mar 17, 2017 | 11.93 | 12.14 | 11.69 | 11.79 | 29,792,606 | -0.06(-0.47%) |
Mar 16, 2017 | 12.14 | 12.16 | 11.78 | 11.84 | 18,520,588 | -0.06(-0.54%) |
Mar 15, 2017 | 11.45 | 11.98 | 11.39 | 11.91 | 26,829,008 | +0.57(+5.05%) |
Mar 14, 2017 | 11.45 | 11.51 | 11.24 | 11.33 | 21,144,348 | -0.27(-2.31%) |
Mar 13, 2017 | 11.67 | 11.84 | 11.51 | 11.60 | 21,680,574 | +0.18(+1.54%) |
Mar 10, 2017 | 11.59 | 11.66 | 11.27 | 11.43 | 24,305,072 | -0.03(-0.24%) |
Mar 09, 2017 | 11.30 | 11.57 | 11.25 | 11.45 | 23,164,748 | -0.04(-0.32%) |
Mar 08, 2017 | 11.74 | 11.81 | 11.41 | 11.49 | 22,766,582 | -0.23(-1.97%) |
Mar 07, 2017 | 11.92 | 12.01 | 11.58 | 11.72 | 20,738,064 | -0.19(-1.63%) |
Mar 06, 2017 | 11.93 | 11.96 | 11.57 | 11.92 | 29,380,874 | -0.28(-2.27%) |
Mar 03, 2017 | 12.40 | 12.40 | 12.04 | 12.19 | 23,101,062 | -0.10(-0.83%) |
Mar 02, 2017 | 12.88 | 12.90 | 12.28 | 12.29 | 25,725,546 | -0.63(-4.86%) |
Mar 01, 2017 | 12.73 | 12.93 | 12.57 | 12.92 | 35,592,116 | +0.54(+4.40%) |
Feb 28, 2017 | 12.23 | 12.59 | 12.22 | 12.38 | 31,302,848 | +0.12(+0.98%) |
Feb 27, 2017 | 12.35 | 12.59 | 12.17 | 12.26 | 34,848,056 | +0.02(+0.15%) |
Feb 24, 2017 | 12.32 | 12.57 | 12.16 | 12.24 | 29,673,916 | -0.21(-1.71%) |
Feb 23, 2017 | 12.77 | 12.97 | 12.39 | 12.45 | 32,998,528 | -0.23(-1.82%) |
Feb 22, 2017 | 12.84 | 12.99 | 12.54 | 12.68 | 39,847,488 | -0.37(-2.83%) |
Feb 21, 2017 | 13.52 | 13.52 | 12.86 | 13.05 | 71,498,144 | -0.72(-5.23%) |
Feb 17, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.15(-1.06%) | |
Feb 16, 2017 | 14.16 | 14.26 | 13.87 | 13.92 | 26,735,158 | -0.28(-1.95%) |
Feb 15, 2017 | 14.47 | 14.57 | 14.18 | 14.20 | 33,011,998 | -0.49(-3.33%) |
Feb 14, 2017 | 14.59 | 14.77 | 14.37 | 14.69 | 25,430,074 | -0.06(-0.38%) |
Feb 13, 2017 | 14.80 | 14.96 | 14.71 | 14.74 | 28,814,748 | +0.15(+1.01%) |
Feb 10, 2017 | 15.16 | 15.30 | 14.54 | 14.59 | 49,294,976 | +0.38(+2.66%) |
Feb 09, 2017 | 14.35 | 14.36 | 13.99 | 14.22 | 28,060,636 | -0.13(-0.90%) |
Feb 08, 2017 | 14.23 | 14.59 | 14.07 | 14.35 | 32,687,324 | +0.01(+0.06%) |
Feb 07, 2017 | 14.79 | 14.85 | 14.23 | 14.34 | 41,509,536 | -0.44(-3.00%) |
Feb 06, 2017 | 14.80 | 14.92 | 14.51 | 14.78 | 24,874,428 | +0.16(+1.07%) |
Feb 03, 2017 | 15.24 | 15.47 | 14.51 | 14.62 | 61,520,732 | -0.91(-5.83%) |
Feb 02, 2017 | 15.42 | 15.60 | 15.34 | 15.53 | 19,598,520 | -0.03(-0.18%) |
Feb 01, 2017 | 15.36 | 15.60 | 15.16 | 15.56 | 22,842,870 | +0.18(+1.14%) |
Jan 31, 2017 | 15.30 | 15.43 | 15.08 | 15.38 | 27,409,116 | +0.37(+2.46%) |
Jan 30, 2017 | 14.87 | 15.04 | 14.73 | 15.01 | 29,330,262 | -0.11(-0.73%) |
Jan 27, 2017 | 14.68 | 15.32 | 14.60 | 15.12 | 34,184,936 | +0.49(+3.35%) |
Jan 26, 2017 | 14.93 | 15.13 | 14.53 | 14.63 | 44,912,816 | -0.61(-4.00%) |
Jan 25, 2017 | 15.19 | 15.38 | 14.60 | 15.24 | 75,827,968 | -0.48(-3.06%) |
Jan 24, 2017 | 15.06 | 15.76 | 14.89 | 15.72 | 61,383,136 | +1.20(+8.27%) |
Jan 23, 2017 | 14.52 | 14.55 | 14.33 | 14.52 | 21,534,254 | +0.19(+1.35%) |
Jan 20, 2017 | 14.16 | 14.33 | 14.11 | 14.33 | 19,464,488 | +0.23(+1.64%) |
Jan 19, 2017 | 14.00 | 14.23 | 13.92 | 14.10 | 14,353,254 | +0.02(+0.13%) |
Jan 18, 2017 | 13.93 | 14.22 | 13.84 | 14.08 | 20,195,788 | +0.17(+1.19%) |
Jan 17, 2017 | 14.12 | 14.16 | 13.77 | 13.91 | 20,906,932 | -0.12(-0.86%) |
Jan 13, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.07(-0.52%) | |
Jan 12, 2017 | 14.42 | 14.47 | 14.02 | 14.11 | 36,739,272 | -0.55(-3.78%) |
Jan 11, 2017 | 14.36 | 14.72 | 14.07 | 14.66 | 32,202,712 | +0.30(+2.06%) |
Jan 10, 2017 | 14.15 | 14.53 | 14.06 | 14.36 | 47,840,312 | +0.80(+5.93%) |
Jan 09, 2017 | 13.72 | 13.79 | 13.50 | 13.56 | 18,717,998 | -0.20(-1.48%) |
Jan 06, 2017 | 13.61 | 13.86 | 13.46 | 13.76 | 26,467,828 | +0.26(+1.92%) |
Jan 05, 2017 | 13.56 | 14.12 | 13.31 | 13.50 | 37,835,948 | -0.19(-1.42%) |
Jan 04, 2017 | 13.02 | 13.71 | 12.88 | 13.70 | 39,277,404 | +0.97(+7.62%) |