Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.85 | 11.89 | 11.61 | 11.62 | 1,735,318 | -0.23(-1.93%) |
Mar 30, 2017 | 11.72 | 11.92 | 11.70 | 11.85 | 2,809,300 | +0.06(+0.49%) |
Mar 29, 2017 | 11.46 | 11.95 | 11.42 | 11.79 | 2,920,724 | +0.30(+2.64%) |
Mar 28, 2017 | 11.37 | 11.53 | 11.33 | 11.49 | 2,275,235 | +0.06(+0.50%) |
Mar 27, 2017 | 11.37 | 11.64 | 11.25 | 11.43 | 3,432,412 | -0.08(-0.71%) |
Mar 24, 2017 | 11.46 | 11.59 | 11.34 | 11.51 | 1,964,286 | +0.07(+0.57%) |
Mar 23, 2017 | 11.41 | 11.64 | 11.34 | 11.45 | 3,329,041 | +0.07(+0.65%) |
Mar 22, 2017 | 11.08 | 11.40 | 10.88 | 11.37 | 3,502,852 | +0.28(+2.51%) |
Mar 21, 2017 | 11.54 | 11.56 | 10.88 | 11.10 | 3,221,801 | -0.39(-3.42%) |
Mar 20, 2017 | 11.65 | 11.69 | 11.46 | 11.49 | 1,694,155 | -0.17(-1.47%) |
Mar 17, 2017 | 11.65 | 11.71 | 11.47 | 11.66 | 4,126,846 | +0.11(+0.99%) |
Mar 16, 2017 | 11.41 | 11.62 | 11.36 | 11.55 | 2,049,454 | +0.25(+2.25%) |
Mar 15, 2017 | 11.28 | 11.37 | 11.14 | 11.29 | 2,697,492 | +0.06(+0.51%) |
Mar 14, 2017 | 11.13 | 11.29 | 11.02 | 11.24 | 2,534,638 | +0.11(+1.03%) |
Mar 13, 2017 | 11.28 | 11.38 | 11.04 | 11.12 | 2,558,216 | -0.24(-2.09%) |
Mar 10, 2017 | 11.15 | 11.39 | 11.06 | 11.36 | 2,796,393 | +0.27(+2.44%) |
Mar 09, 2017 | 11.15 | 11.23 | 10.97 | 11.09 | 3,146,875 | -0.12(-1.08%) |
Mar 08, 2017 | 11.06 | 11.35 | 11.03 | 11.21 | 3,240,752 | +0.00(+0.00%) |
Mar 07, 2017 | 11.26 | 11.34 | 11.14 | 11.21 | 3,901,806 | -0.10(-0.86%) |
Mar 06, 2017 | 11.36 | 11.40 | 11.19 | 11.31 | 2,425,751 | -0.12(-1.07%) |
Mar 03, 2017 | 11.80 | 11.85 | 11.28 | 11.43 | 3,036,164 | -0.33(-2.77%) |
Mar 02, 2017 | 11.59 | 11.86 | 11.56 | 11.75 | 2,870,876 | +0.19(+1.62%) |
Mar 01, 2017 | 11.99 | 12.06 | 11.38 | 11.57 | 4,554,046 | -0.21(-1.80%) |
Feb 28, 2017 | 11.96 | 12.01 | 11.65 | 11.78 | 3,568,428 | -0.28(-2.36%) |
Feb 27, 2017 | 11.94 | 12.07 | 11.76 | 12.06 | 4,655,010 | +0.07(+0.54%) |
Feb 24, 2017 | 11.72 | 12.20 | 11.66 | 12.00 | 3,152,380 | +0.24(+2.08%) |
Feb 23, 2017 | 12.17 | 12.27 | 11.74 | 11.75 | 4,742,832 | -0.41(-3.41%) |
Feb 22, 2017 | 12.14 | 12.61 | 11.95 | 12.17 | 7,868,222 | +0.54(+4.69%) |
Feb 21, 2017 | 11.48 | 11.68 | 11.43 | 11.62 | 4,490,407 | +0.22(+1.93%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.21(+1.89%) | |
Feb 16, 2017 | 11.44 | 11.55 | 11.14 | 11.19 | 2,590,043 | -0.32(-2.76%) |
Feb 15, 2017 | 11.44 | 11.57 | 11.39 | 11.51 | 2,155,811 | -0.01(-0.07%) |
Feb 14, 2017 | 11.30 | 11.62 | 11.30 | 11.52 | 2,047,865 | +0.14(+1.22%) |
Feb 13, 2017 | 11.66 | 11.71 | 11.35 | 11.38 | 1,657,322 | -0.21(-1.82%) |
Feb 10, 2017 | 11.48 | 11.62 | 11.35 | 11.59 | 1,911,784 | +0.21(+1.86%) |
Feb 09, 2017 | 11.06 | 11.50 | 11.00 | 11.38 | 3,408,212 | +0.33(+3.02%) |
Feb 08, 2017 | 10.71 | 11.12 | 10.61 | 11.05 | 3,266,915 | +0.26(+2.41%) |
Feb 07, 2017 | 10.88 | 10.94 | 10.74 | 10.79 | 2,031,388 | -0.04(-0.38%) |
Feb 06, 2017 | 10.84 | 11.05 | 10.77 | 10.83 | 1,468,019 | -0.04(-0.37%) |
Feb 03, 2017 | 11.10 | 11.22 | 10.83 | 10.87 | 2,063,686 | -0.10(-0.89%) |
Feb 02, 2017 | 10.89 | 11.15 | 10.81 | 10.96 | 2,442,408 | -0.01(-0.07%) |
Feb 01, 2017 | 11.06 | 11.18 | 10.90 | 10.97 | 5,881,715 | +0.00(+0.00%) |
Jan 31, 2017 | 10.39 | 11.01 | 10.30 | 10.97 | 3,450,057 | +0.46(+4.33%) |
Jan 30, 2017 | 10.32 | 10.53 | 10.13 | 10.52 | 3,187,363 | +0.19(+1.81%) |
Jan 27, 2017 | 10.81 | 10.85 | 10.29 | 10.33 | 3,801,798 | -0.48(-4.44%) |
Jan 26, 2017 | 11.12 | 11.18 | 10.81 | 10.81 | 2,197,649 | -0.32(-2.85%) |
Jan 25, 2017 | 11.10 | 11.19 | 11.00 | 11.13 | 3,183,364 | +0.15(+1.33%) |
Jan 24, 2017 | 10.68 | 10.99 | 10.68 | 10.98 | 1,794,566 | +0.28(+2.66%) |
Jan 23, 2017 | 10.64 | 10.75 | 10.53 | 10.70 | 1,509,001 | -0.05(-0.45%) |
Jan 20, 2017 | 10.61 | 10.77 | 10.56 | 10.75 | 2,040,812 | +0.14(+1.30%) |
Jan 19, 2017 | 10.92 | 11.01 | 10.55 | 10.61 | 2,497,310 | -0.33(-3.05%) |
Jan 18, 2017 | 10.94 | 11.06 | 10.77 | 10.94 | 2,171,005 | -0.04(-0.37%) |
Jan 17, 2017 | 11.04 | 11.47 | 10.88 | 10.98 | 3,469,804 | -0.06(-0.52%) |
Jan 13, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.42%) | |
Jan 12, 2017 | 11.14 | 11.14 | 10.85 | 10.88 | 4,845,614 | -0.31(-2.76%) |
Jan 11, 2017 | 11.36 | 11.36 | 11.05 | 11.19 | 2,933,140 | -0.21(-1.85%) |
Jan 10, 2017 | 11.27 | 11.63 | 11.25 | 11.40 | 2,354,035 | +0.06(+0.50%) |
Jan 09, 2017 | 11.27 | 11.44 | 11.27 | 11.35 | 1,934,681 | -0.06(-0.50%) |
Jan 06, 2017 | 11.62 | 11.62 | 11.21 | 11.40 | 2,839,636 | +0.04(+0.36%) |
Jan 05, 2017 | 11.69 | 11.69 | 11.18 | 11.36 | 3,813,286 | -0.64(-5.35%) |
Jan 04, 2017 | 11.93 | 12.23 | 11.87 | 12.01 | 3,276,797 | +0.20(+1.65%) |