Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.33 | 12.53 | 12.22 | 12.45 | 7,051,741 | +0.10(+0.81%) |
Mar 30, 2017 | 12.50 | 12.63 | 12.27 | 12.35 | 13,150,709 | -0.05(-0.40%) |
Mar 29, 2017 | 12.23 | 12.54 | 12.18 | 12.40 | 10,447,342 | +0.17(+1.39%) |
Mar 28, 2017 | 12.13 | 12.33 | 11.99 | 12.23 | 10,754,207 | +0.18(+1.49%) |
Mar 27, 2017 | 12.08 | 12.09 | 11.89 | 12.05 | 11,216,172 | -0.21(-1.71%) |
Mar 24, 2017 | 12.33 | 12.47 | 12.17 | 12.26 | 8,210,613 | -0.01(-0.08%) |
Mar 23, 2017 | 12.24 | 12.40 | 12.11 | 12.27 | 8,295,589 | -0.01(-0.08%) |
Mar 22, 2017 | 12.10 | 12.38 | 12.02 | 12.28 | 10,062,332 | +0.07(+0.57%) |
Mar 21, 2017 | 12.29 | 12.39 | 11.99 | 12.21 | 12,410,025 | -0.01(-0.08%) |
Mar 20, 2017 | 12.27 | 12.30 | 11.81 | 12.22 | 20,854,030 | -0.25(-2.00%) |
Mar 17, 2017 | 12.62 | 12.70 | 12.45 | 12.47 | 11,799,164 | -0.06(-0.48%) |
Mar 16, 2017 | 13.09 | 13.18 | 12.49 | 12.53 | 18,555,108 | -0.45(-3.47%) |
Mar 15, 2017 | 12.61 | 12.98 | 12.48 | 12.98 | 19,935,814 | +0.57(+4.59%) |
Mar 14, 2017 | 12.39 | 12.50 | 11.88 | 12.41 | 17,596,746 | -0.20(-1.59%) |
Mar 13, 2017 | 12.26 | 12.63 | 12.22 | 12.61 | 14,162,602 | +0.35(+2.85%) |
Mar 10, 2017 | 12.15 | 12.26 | 11.80 | 12.26 | 20,945,298 | +0.27(+2.25%) |
Mar 09, 2017 | 12.16 | 12.23 | 11.69 | 11.99 | 19,264,228 | -0.41(-3.31%) |
Mar 08, 2017 | 12.63 | 12.79 | 12.25 | 12.40 | 15,045,278 | -0.38(-2.97%) |
Mar 07, 2017 | 12.98 | 13.15 | 12.72 | 12.78 | 18,415,402 | -0.27(-2.07%) |
Mar 06, 2017 | 13.43 | 13.44 | 12.76 | 13.05 | 15,577,315 | -0.48(-3.55%) |
Mar 03, 2017 | 13.89 | 14.05 | 13.51 | 13.53 | 13,787,149 | -0.37(-2.66%) |
Mar 02, 2017 | 13.57 | 14.15 | 13.57 | 13.90 | 14,290,586 | -0.15(-1.07%) |
Mar 01, 2017 | 14.02 | 14.29 | 14.02 | 14.05 | 10,229,179 | +0.23(+1.66%) |
Feb 28, 2017 | 14.07 | 14.17 | 13.73 | 13.82 | 15,267,837 | -0.34(-2.40%) |
Feb 27, 2017 | 13.82 | 14.33 | 13.56 | 14.16 | 15,286,876 | +0.41(+2.98%) |
Feb 24, 2017 | 14.00 | 14.18 | 13.67 | 13.75 | 13,777,878 | -0.56(-3.91%) |
Feb 23, 2017 | 13.76 | 14.33 | 13.55 | 14.31 | 21,916,636 | +1.03(+7.76%) |
Feb 22, 2017 | 13.32 | 13.49 | 13.06 | 13.28 | 11,122,966 | -0.19(-1.41%) |
Feb 21, 2017 | 13.27 | 13.61 | 13.22 | 13.47 | 14,304,680 | +0.31(+2.36%) |
Feb 17, 2017 | 13.16 | 13.16 | 13.16 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 13.39 | 13.45 | 13.11 | 13.17 | 11,170,005 | -0.20(-1.50%) |
Feb 15, 2017 | 13.46 | 13.61 | 13.15 | 13.37 | 9,460,708 | -0.24(-1.76%) |
Feb 14, 2017 | 13.44 | 13.63 | 13.32 | 13.61 | 6,414,673 | +0.21(+1.57%) |
Feb 13, 2017 | 13.22 | 13.55 | 13.22 | 13.40 | 6,177,211 | +0.05(+0.37%) |
Feb 10, 2017 | 13.47 | 13.55 | 13.26 | 13.35 | 12,439,266 | +0.16(+1.21%) |
Feb 09, 2017 | 13.36 | 13.67 | 13.19 | 13.19 | 11,304,904 | -0.17(-1.27%) |
Feb 08, 2017 | 13.26 | 13.38 | 12.88 | 13.36 | 11,831,657 | -0.11(-0.82%) |
Feb 07, 2017 | 13.43 | 13.70 | 13.20 | 13.47 | 14,159,424 | -0.07(-0.52%) |
Feb 06, 2017 | 13.99 | 14.02 | 13.51 | 13.54 | 9,087,655 | -0.43(-3.08%) |
Feb 03, 2017 | 13.88 | 14.23 | 13.84 | 13.97 | 11,654,100 | +0.23(+1.67%) |
Feb 02, 2017 | 13.98 | 14.03 | 13.55 | 13.74 | 11,610,409 | -0.25(-1.79%) |
Feb 01, 2017 | 14.08 | 14.25 | 13.73 | 13.99 | 12,273,990 | +0.02(+0.14%) |
Jan 31, 2017 | 13.96 | 13.98 | 13.38 | 13.97 | 16,124,030 | +0.12(+0.87%) |
Jan 30, 2017 | 14.88 | 14.88 | 13.64 | 13.85 | 20,572,262 | -1.05(-7.05%) |
Jan 27, 2017 | 15.09 | 15.12 | 14.67 | 14.90 | 9,728,806 | -0.28(-1.84%) |
Jan 26, 2017 | 15.32 | 15.65 | 15.12 | 15.18 | 12,210,800 | -0.12(-0.78%) |
Jan 25, 2017 | 15.04 | 15.43 | 15.04 | 15.30 | 16,703,206 | +0.38(+2.55%) |
Jan 24, 2017 | 14.83 | 15.05 | 14.63 | 14.92 | 12,076,253 | +0.16(+1.08%) |
Jan 23, 2017 | 15.26 | 15.28 | 14.61 | 14.76 | 14,884,505 | -0.55(-3.59%) |
Jan 20, 2017 | 15.30 | 15.52 | 15.17 | 15.31 | 19,222,426 | +0.22(+1.46%) |
Jan 19, 2017 | 15.34 | 15.43 | 15.01 | 15.09 | 11,009,793 | -0.21(-1.37%) |
Jan 18, 2017 | 15.36 | 15.51 | 15.18 | 15.30 | 10,007,206 | -0.29(-1.86%) |
Jan 17, 2017 | 15.49 | 15.74 | 15.48 | 15.59 | 7,605,535 | +0.11(+0.71%) |
Jan 13, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.36(-2.27%) | |
Jan 12, 2017 | 16.00 | 16.16 | 15.41 | 15.84 | 14,645,666 | +0.09(+0.57%) |
Jan 11, 2017 | 15.27 | 15.97 | 15.24 | 15.75 | 13,370,075 | +0.61(+4.03%) |
Jan 10, 2017 | 15.34 | 15.42 | 15.10 | 15.14 | 11,794,452 | -0.15(-0.98%) |
Jan 09, 2017 | 15.40 | 15.47 | 15.02 | 15.29 | 10,884,052 | -0.48(-3.04%) |
Jan 06, 2017 | 15.67 | 15.84 | 15.40 | 15.77 | 8,713,757 | +0.15(+0.96%) |
Jan 05, 2017 | 15.57 | 15.86 | 15.34 | 15.62 | 14,166,122 | +0.17(+1.10%) |
Jan 04, 2017 | 15.35 | 15.60 | 15.14 | 15.45 | 8,858,845 | +0.12(+0.78%) |