Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.01 | 12.01 | 11.82 | 11.92 | 3,951,513 | -0.22(-1.81%) |
Mar 30, 2017 | 11.91 | 12.21 | 11.88 | 12.14 | 2,768,914 | +0.22(+1.85%) |
Mar 29, 2017 | 11.75 | 11.95 | 11.69 | 11.92 | 1,239,229 | +0.15(+1.25%) |
Mar 28, 2017 | 11.55 | 11.80 | 11.51 | 11.78 | 1,321,134 | +0.24(+2.07%) |
Mar 27, 2017 | 11.46 | 11.56 | 11.46 | 11.54 | 1,531,826 | +0.03(+0.24%) |
Mar 24, 2017 | 11.54 | 11.61 | 11.46 | 11.51 | 1,286,895 | +0.00(+0.00%) |
Mar 23, 2017 | 11.48 | 11.57 | 11.45 | 11.51 | 1,550,246 | +0.03(+0.24%) |
Mar 22, 2017 | 11.49 | 11.55 | 11.40 | 11.48 | 1,559,370 | +0.00(+0.00%) |
Mar 21, 2017 | 11.65 | 11.70 | 11.46 | 11.48 | 3,670,867 | -0.10(-0.87%) |
Mar 20, 2017 | 11.62 | 11.62 | 11.49 | 11.58 | 1,222,352 | -0.02(-0.16%) |
Mar 17, 2017 | 11.56 | 11.66 | 11.53 | 11.60 | 2,763,441 | +0.01(+0.08%) |
Mar 16, 2017 | 11.55 | 11.60 | 11.49 | 11.59 | 1,680,275 | +0.04(+0.32%) |
Mar 15, 2017 | 11.38 | 11.38 | 11.33 | 11.56 | 2,025,302 | +0.18(+1.61%) |
Mar 14, 2017 | 11.23 | 11.37 | 11.19 | 11.37 | 1,851,884 | +0.11(+0.98%) |
Mar 13, 2017 | 11.23 | 11.34 | 11.23 | 11.26 | 1,858,639 | +0.00(+0.00%) |
Mar 10, 2017 | 11.33 | 11.38 | 11.12 | 11.26 | 1,857,398 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.43 | 11.22 | 11.29 | 1,485,723 | -0.07(-0.64%) |
Mar 08, 2017 | 11.54 | 11.56 | 11.34 | 11.36 | 2,382,531 | -0.15(-1.34%) |
Mar 07, 2017 | 11.89 | 12.13 | 11.48 | 11.52 | 2,807,316 | -0.26(-2.24%) |
Mar 06, 2017 | 11.63 | 11.80 | 11.63 | 11.78 | 2,438,258 | +0.05(+0.39%) |
Mar 03, 2017 | 11.64 | 11.76 | 11.60 | 11.74 | 2,694,462 | +0.05(+0.47%) |
Mar 02, 2017 | 11.93 | 11.93 | 11.65 | 11.68 | 1,569,398 | -0.23(-1.91%) |
Mar 01, 2017 | 11.75 | 11.92 | 11.69 | 11.91 | 2,193,132 | +0.25(+2.11%) |
Feb 28, 2017 | 11.88 | 11.88 | 11.64 | 11.66 | 2,813,794 | -0.22(-1.84%) |
Feb 27, 2017 | 11.94 | 11.98 | 11.83 | 11.88 | 1,911,452 | -0.04(-0.31%) |
Feb 24, 2017 | 12.04 | 12.05 | 11.79 | 11.92 | 2,385,858 | -0.13(-1.06%) |
Feb 23, 2017 | 12.07 | 12.17 | 11.91 | 12.04 | 3,804,106 | -0.05(-0.38%) |
Feb 22, 2017 | 12.12 | 12.15 | 11.92 | 12.09 | 2,850,400 | -0.04(-0.30%) |
Feb 21, 2017 | 11.90 | 12.25 | 11.87 | 12.13 | 3,117,940 | +0.23(+1.91%) |
Feb 17, 2017 | 11.90 | 11.90 | 11.90 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 11.91 | 12.08 | 11.81 | 11.87 | 2,783,000 | -0.05(-0.38%) |
Feb 15, 2017 | 11.86 | 12.03 | 11.81 | 11.92 | 2,935,652 | +0.02(+0.15%) |
Feb 14, 2017 | 11.93 | 11.98 | 11.78 | 11.90 | 3,544,502 | +0.00(+0.00%) |
Feb 13, 2017 | 12.16 | 12.26 | 11.88 | 11.90 | 2,902,953 | -0.19(-1.58%) |
Feb 10, 2017 | 11.37 | 12.20 | 11.09 | 12.09 | 5,274,110 | +0.82(+7.26%) |
Feb 09, 2017 | 11.11 | 11.28 | 11.08 | 11.27 | 2,659,428 | +0.21(+1.89%) |
Feb 08, 2017 | 11.10 | 11.18 | 10.92 | 11.06 | 2,263,772 | -0.04(-0.33%) |
Feb 07, 2017 | 11.13 | 11.13 | 10.98 | 11.10 | 1,802,363 | -0.02(-0.16%) |
Feb 06, 2017 | 11.15 | 11.23 | 11.10 | 11.12 | 1,402,263 | -0.05(-0.41%) |
Feb 03, 2017 | 11.15 | 11.19 | 11.07 | 11.16 | 2,682,570 | +0.05(+0.41%) |
Feb 02, 2017 | 11.26 | 11.26 | 11.08 | 11.12 | 2,390,565 | -0.13(-1.13%) |
Feb 01, 2017 | 11.18 | 11.29 | 11.06 | 11.24 | 2,203,017 | +0.06(+0.57%) |
Jan 31, 2017 | 11.17 | 11.21 | 10.99 | 11.18 | 1,579,525 | -0.04(-0.32%) |
Jan 30, 2017 | 11.22 | 11.23 | 11.02 | 11.22 | 1,546,335 | -0.03(-0.24%) |
Jan 27, 2017 | 11.09 | 11.25 | 11.02 | 11.24 | 2,024,595 | +0.13(+1.15%) |
Jan 26, 2017 | 11.21 | 11.25 | 10.93 | 11.12 | 1,534,439 | -0.08(-0.73%) |
Jan 25, 2017 | 11.03 | 11.24 | 11.03 | 11.20 | 2,045,801 | +0.18(+1.65%) |
Jan 24, 2017 | 10.88 | 11.07 | 10.83 | 11.02 | 2,155,968 | +0.14(+1.25%) |
Jan 23, 2017 | 10.89 | 10.93 | 10.81 | 10.88 | 1,253,320 | -0.01(-0.08%) |
Jan 20, 2017 | 10.96 | 11.03 | 10.85 | 10.89 | 1,646,133 | -0.06(-0.58%) |
Jan 19, 2017 | 11.04 | 11.04 | 10.89 | 10.95 | 2,535,354 | -0.09(-0.82%) |
Jan 18, 2017 | 11.10 | 11.11 | 10.92 | 11.04 | 2,540,118 | -0.08(-0.74%) |
Jan 17, 2017 | 10.89 | 11.15 | 10.81 | 11.13 | 2,869,135 | +0.16(+1.49%) |
Jan 13, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 10.93 | 11.08 | 10.79 | 10.93 | 3,100,378 | -0.02(-0.17%) |
Jan 11, 2017 | 10.92 | 11.07 | 10.86 | 10.95 | 2,803,524 | +0.04(+0.33%) |
Jan 10, 2017 | 10.96 | 10.98 | 10.83 | 10.92 | 3,056,892 | +0.00(+0.00%) |
Jan 09, 2017 | 10.83 | 10.96 | 10.79 | 10.92 | 2,607,909 | +0.06(+0.59%) |
Jan 06, 2017 | 10.81 | 10.92 | 10.70 | 10.85 | 1,865,695 | +0.04(+0.34%) |
Jan 05, 2017 | 10.80 | 10.89 | 10.72 | 10.82 | 2,651,448 | +0.02(+0.17%) |
Jan 04, 2017 | 10.64 | 10.83 | 10.64 | 10.80 | 1,380,661 | +0.16(+1.54%) |