Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.03 | 11.36 | 10.96 | 11.16 | 8,007,490 | +0.10(+0.90%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.03 | 11.06 | 5,826,172 | -0.40(-3.49%) |
Mar 29, 2017 | 10.71 | 11.55 | 10.71 | 11.46 | 8,959,095 | +0.72(+6.70%) |
Mar 28, 2017 | 10.48 | 10.79 | 10.38 | 10.74 | 6,629,454 | +0.24(+2.29%) |
Mar 27, 2017 | 9.900 | 10.53 | 9.840 | 10.50 | 7,958,504 | +0.53(+5.32%) |
Mar 24, 2017 | 10.01 | 10.11 | 9.845 | 9.970 | 5,900,506 | -0.02(-0.20%) |
Mar 23, 2017 | 9.860 | 10.39 | 9.800 | 9.990 | 6,711,916 | +0.12(+1.22%) |
Mar 22, 2017 | 10.16 | 10.16 | 9.840 | 9.870 | 5,304,481 | -0.29(-2.85%) |
Mar 21, 2017 | 10.36 | 10.37 | 9.700 | 10.16 | 10,495,498 | -0.15(-1.45%) |
Mar 20, 2017 | 10.75 | 10.75 | 10.29 | 10.31 | 6,082,256 | -0.45(-4.18%) |
Mar 17, 2017 | 10.70 | 10.85 | 10.50 | 10.76 | 12,595,690 | +0.10(+0.94%) |
Mar 16, 2017 | 10.52 | 10.79 | 10.41 | 10.66 | 6,103,582 | +0.12(+1.14%) |
Mar 15, 2017 | 10.13 | 10.59 | 9.820 | 10.54 | 12,375,564 | +0.32(+3.13%) |
Mar 14, 2017 | 10.59 | 10.77 | 10.01 | 10.22 | 12,249,097 | -0.45(-4.22%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.62 | 10.67 | 6,017,333 | -0.15(-1.39%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.47 | 10.82 | 7,495,560 | +0.29(+2.75%) |
Mar 09, 2017 | 10.82 | 11.14 | 10.53 | 10.53 | 7,001,833 | -0.27(-2.50%) |
Mar 08, 2017 | 10.90 | 11.13 | 10.76 | 10.80 | 8,871,615 | -0.10(-0.92%) |
Mar 07, 2017 | 11.08 | 11.24 | 10.39 | 10.90 | 15,037,502 | -0.50(-4.39%) |
Mar 06, 2017 | 12.12 | 12.16 | 11.39 | 11.40 | 11,060,031 | -0.85(-6.94%) |
Mar 03, 2017 | 12.32 | 12.73 | 11.96 | 12.25 | 13,452,283 | -0.04(-0.33%) |
Mar 02, 2017 | 12.70 | 12.84 | 12.27 | 12.29 | 12,467,231 | -0.53(-4.13%) |
Mar 01, 2017 | 13.83 | 13.91 | 12.62 | 12.82 | 65,305,976 | -0.83(-6.08%) |
Feb 28, 2017 | 14.00 | 14.45 | 13.09 | 13.65 | 31,601,860 | +0.36(+2.71%) |
Feb 27, 2017 | 13.12 | 13.59 | 12.95 | 13.29 | 9,108,957 | +0.14(+1.06%) |
Feb 24, 2017 | 13.31 | 13.48 | 13.05 | 13.15 | 5,925,999 | -0.24(-1.79%) |
Feb 23, 2017 | 12.90 | 13.71 | 12.73 | 13.39 | 9,418,140 | +0.50(+3.88%) |
Feb 22, 2017 | 13.20 | 13.41 | 12.86 | 12.89 | 5,932,609 | -0.30(-2.27%) |
Feb 21, 2017 | 13.10 | 13.29 | 13.01 | 13.19 | 4,901,101 | +0.11(+0.84%) |
Feb 17, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.22(-1.65%) | |
Feb 16, 2017 | 13.72 | 13.92 | 13.15 | 13.30 | 8,678,503 | -0.35(-2.56%) |
Feb 15, 2017 | 12.62 | 13.75 | 12.52 | 13.65 | 12,289,830 | +1.00(+7.91%) |
Feb 14, 2017 | 12.09 | 12.88 | 12.06 | 12.65 | 7,263,921 | +0.55(+4.55%) |
Feb 13, 2017 | 12.22 | 12.30 | 12.06 | 12.10 | 4,152,411 | +0.04(+0.33%) |
Feb 10, 2017 | 12.12 | 12.26 | 12.05 | 12.06 | 5,196,360 | -0.12(-0.99%) |
Feb 09, 2017 | 12.29 | 12.58 | 12.16 | 12.18 | 6,336,171 | -0.11(-0.90%) |
Feb 08, 2017 | 12.00 | 12.62 | 11.96 | 12.29 | 7,368,939 | +0.28(+2.33%) |
Feb 07, 2017 | 12.58 | 12.58 | 12.01 | 12.01 | 8,409,592 | -0.52(-4.15%) |
Feb 06, 2017 | 12.60 | 12.89 | 12.52 | 12.53 | 5,843,586 | -0.18(-1.42%) |
Feb 03, 2017 | 12.60 | 12.77 | 12.24 | 12.71 | 5,694,736 | +0.11(+0.87%) |
Feb 02, 2017 | 12.23 | 12.93 | 12.08 | 12.60 | 7,614,101 | +0.26(+2.11%) |
Feb 01, 2017 | 12.23 | 12.40 | 12.08 | 12.34 | 5,348,514 | +0.10(+0.82%) |
Jan 31, 2017 | 11.81 | 12.24 | 11.54 | 12.24 | 6,907,952 | +0.43(+3.64%) |
Jan 30, 2017 | 11.65 | 11.83 | 11.37 | 11.81 | 7,137,804 | +0.03(+0.25%) |
Jan 27, 2017 | 11.95 | 12.19 | 11.72 | 11.78 | 6,537,587 | -0.21(-1.75%) |
Jan 26, 2017 | 12.14 | 12.26 | 11.88 | 11.99 | 7,960,850 | +0.10(+0.84%) |
Jan 25, 2017 | 11.82 | 12.01 | 11.60 | 11.89 | 12,501,544 | +0.04(+0.34%) |
Jan 24, 2017 | 12.42 | 12.42 | 11.71 | 11.85 | 9,416,453 | -0.32(-2.63%) |
Jan 23, 2017 | 12.30 | 12.34 | 11.62 | 12.17 | 10,503,206 | -0.17(-1.38%) |
Jan 20, 2017 | 12.68 | 12.71 | 12.26 | 12.34 | 7,978,124 | -0.56(-4.34%) |
Jan 19, 2017 | 13.20 | 13.35 | 12.87 | 12.90 | 5,364,298 | -0.27(-2.05%) |
Jan 18, 2017 | 13.22 | 13.26 | 12.68 | 13.17 | 10,797,385 | +0.10(+0.77%) |
Jan 17, 2017 | 13.22 | 13.37 | 12.91 | 13.07 | 8,285,817 | -0.12(-0.91%) |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | -0.68(-4.90%) | |
Jan 12, 2017 | 13.95 | 14.11 | 13.67 | 13.87 | 6,927,818 | -0.14(-1.00%) |
Jan 11, 2017 | 15.38 | 15.47 | 13.65 | 14.01 | 16,191,789 | -1.30(-8.49%) |
Jan 10, 2017 | 16.62 | 16.73 | 15.25 | 15.31 | 9,345,902 | -1.10(-6.70%) |
Jan 09, 2017 | 16.50 | 17.25 | 16.39 | 16.41 | 6,614,668 | -0.13(-0.79%) |
Jan 06, 2017 | 17.48 | 17.50 | 16.32 | 16.54 | 5,647,598 | -1.00(-5.70%) |
Jan 05, 2017 | 17.35 | 17.63 | 17.08 | 17.54 | 3,576,831 | -0.16(-0.90%) |
Jan 04, 2017 | 17.47 | 17.99 | 17.37 | 17.70 | 4,773,470 | +0.23(+1.32%) |