Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.12 | 11.12 | 10.96 | 10.97 | 3,981,820 | -0.19(-1.71%) |
Mar 30, 2017 | 11.02 | 11.24 | 11.00 | 11.16 | 5,723,763 | +0.14(+1.32%) |
Mar 29, 2017 | 11.05 | 11.20 | 10.98 | 11.02 | 4,788,965 | -0.05(-0.49%) |
Mar 28, 2017 | 10.69 | 11.27 | 10.68 | 11.07 | 4,784,588 | +0.33(+3.04%) |
Mar 27, 2017 | 10.35 | 10.77 | 10.27 | 10.75 | 3,318,271 | +0.15(+1.37%) |
Mar 24, 2017 | 10.66 | 10.80 | 10.49 | 10.60 | 2,476,476 | -0.05(-0.43%) |
Mar 23, 2017 | 10.46 | 10.72 | 10.46 | 10.65 | 4,362,463 | +0.19(+1.82%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.26 | 10.46 | 4,337,776 | -0.06(-0.60%) |
Mar 21, 2017 | 11.16 | 11.18 | 10.51 | 10.52 | 6,269,381 | -0.57(-5.15%) |
Mar 20, 2017 | 10.58 | 11.12 | 10.58 | 11.09 | 3,067,858 | -0.05(-0.41%) |
Mar 17, 2017 | 11.18 | 11.24 | 11.02 | 11.14 | 5,340,584 | -0.06(-0.57%) |
Mar 16, 2017 | 11.12 | 11.24 | 11.11 | 11.20 | 3,155,303 | +0.12(+1.06%) |
Mar 15, 2017 | 11.06 | 11.09 | 10.94 | 11.08 | 3,540,882 | +0.14(+1.24%) |
Mar 14, 2017 | 10.74 | 10.95 | 10.66 | 10.95 | 3,193,159 | +0.14(+1.26%) |
Mar 13, 2017 | 10.71 | 10.85 | 10.46 | 10.81 | 3,891,068 | +0.07(+0.68%) |
Mar 10, 2017 | 10.56 | 10.76 | 10.50 | 10.74 | 3,779,123 | +0.26(+2.51%) |
Mar 09, 2017 | 10.58 | 10.63 | 10.43 | 10.47 | 1,605,116 | -0.03(-0.26%) |
Mar 08, 2017 | 10.66 | 10.74 | 10.48 | 10.50 | 2,803,756 | -0.09(-0.86%) |
Mar 07, 2017 | 10.63 | 10.76 | 10.55 | 10.59 | 2,173,075 | -0.07(-0.68%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.46 | 10.66 | 3,092,614 | -0.18(-1.63%) |
Mar 03, 2017 | 10.82 | 10.88 | 10.57 | 10.84 | 2,311,526 | +0.04(+0.38%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.77 | 10.80 | 3,179,536 | -0.21(-1.89%) |
Mar 01, 2017 | 11.18 | 11.34 | 10.98 | 11.01 | 6,024,460 | +0.14(+1.25%) |
Feb 28, 2017 | 10.94 | 11.01 | 10.76 | 10.87 | 3,785,588 | -0.20(-1.80%) |
Feb 27, 2017 | 10.86 | 11.08 | 10.76 | 11.07 | 3,017,604 | +0.23(+2.09%) |
Feb 24, 2017 | 10.69 | 10.88 | 10.58 | 10.85 | 3,250,089 | +0.04(+0.34%) |
Feb 23, 2017 | 10.98 | 10.98 | 10.66 | 10.81 | 3,087,917 | -0.13(-1.16%) |
Feb 22, 2017 | 10.97 | 11.07 | 10.85 | 10.94 | 3,603,776 | -0.07(-0.66%) |
Feb 21, 2017 | 11.14 | 11.20 | 10.96 | 11.01 | 3,350,040 | -0.08(-0.74%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | -0.11(-0.97%) | |
Feb 16, 2017 | 11.31 | 11.37 | 11.06 | 11.20 | 2,260,836 | -0.11(-0.96%) |
Feb 15, 2017 | 11.29 | 11.37 | 11.20 | 11.31 | 2,529,316 | +0.02(+0.16%) |
Feb 14, 2017 | 11.24 | 11.36 | 11.14 | 11.29 | 2,238,595 | +0.01(+0.08%) |
Feb 13, 2017 | 11.34 | 11.43 | 11.27 | 11.28 | 1,777,694 | +0.01(+0.08%) |
Feb 10, 2017 | 11.28 | 11.40 | 11.18 | 11.27 | 4,162,438 | +0.03(+0.24%) |
Feb 09, 2017 | 10.93 | 11.30 | 10.88 | 11.24 | 4,856,796 | +0.34(+3.08%) |
Feb 08, 2017 | 10.77 | 10.91 | 10.51 | 10.91 | 6,171,447 | +0.09(+0.84%) |
Feb 07, 2017 | 10.95 | 10.95 | 10.78 | 10.82 | 2,058,008 | -0.07(-0.67%) |
Feb 06, 2017 | 10.85 | 11.00 | 10.79 | 10.89 | 2,106,200 | -0.03(-0.25%) |
Feb 03, 2017 | 10.92 | 10.95 | 10.79 | 10.92 | 3,487,983 | +0.16(+1.52%) |
Feb 02, 2017 | 10.69 | 10.85 | 10.63 | 10.76 | 4,016,874 | +0.02(+0.17%) |
Feb 01, 2017 | 10.85 | 11.03 | 10.65 | 10.74 | 2,840,605 | -0.04(-0.34%) |
Jan 31, 2017 | 10.63 | 10.85 | 10.48 | 10.77 | 5,753,607 | +0.14(+1.28%) |
Jan 30, 2017 | 10.56 | 10.66 | 10.37 | 10.64 | 4,869,928 | -0.05(-0.51%) |
Jan 27, 2017 | 10.72 | 10.76 | 10.53 | 10.69 | 3,026,930 | -0.04(-0.34%) |
Jan 26, 2017 | 10.69 | 10.75 | 10.65 | 10.73 | 2,704,117 | +0.01(+0.08%) |
Jan 25, 2017 | 10.70 | 10.76 | 10.54 | 10.72 | 4,211,899 | +0.09(+0.85%) |
Jan 24, 2017 | 10.35 | 10.67 | 10.30 | 10.63 | 4,900,050 | +0.33(+3.17%) |
Jan 23, 2017 | 10.34 | 10.47 | 10.26 | 10.30 | 3,581,820 | -0.10(-0.96%) |
Jan 20, 2017 | 10.28 | 10.46 | 10.28 | 10.40 | 3,893,932 | +0.11(+1.06%) |
Jan 19, 2017 | 9.975 | 10.48 | 9.712 | 10.29 | 6,056,534 | +0.28(+2.81%) |
Jan 18, 2017 | 9.975 | 10.12 | 9.857 | 10.01 | 5,642,139 | +0.07(+0.73%) |
Jan 17, 2017 | 10.23 | 10.28 | 9.893 | 9.939 | 3,499,481 | -0.36(-3.52%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.16(+1.61%) | |
Jan 12, 2017 | 10.21 | 10.33 | 9.966 | 10.14 | 3,377,377 | -0.15(-1.50%) |
Jan 11, 2017 | 10.34 | 10.36 | 10.11 | 10.29 | 3,636,488 | +0.00(+0.00%) |
Jan 10, 2017 | 10.23 | 10.36 | 10.19 | 10.29 | 3,827,375 | +0.08(+0.80%) |
Jan 09, 2017 | 10.18 | 10.25 | 10.01 | 10.21 | 2,307,742 | -0.02(-0.18%) |
Jan 06, 2017 | 10.39 | 10.43 | 10.21 | 10.23 | 4,564,727 | -0.07(-0.70%) |
Jan 05, 2017 | 10.37 | 10.53 | 10.14 | 10.30 | 4,367,870 | -0.13(-1.22%) |
Jan 04, 2017 | 10.31 | 10.50 | 10.31 | 10.43 | 5,902,419 | +0.14(+1.32%) |