Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.26 | 13.35 | 13.24 | 13.29 | 5,845,167 | -0.01(-0.10%) |
Mar 30, 2017 | 13.25 | 13.33 | 13.23 | 13.30 | 5,077,116 | +0.04(+0.28%) |
Mar 29, 2017 | 13.16 | 13.27 | 13.13 | 13.26 | 4,381,435 | +0.12(+0.93%) |
Mar 28, 2017 | 12.98 | 13.22 | 12.93 | 13.14 | 6,378,087 | +0.15(+1.19%) |
Mar 27, 2017 | 12.76 | 13.03 | 12.70 | 12.98 | 6,044,743 | +0.05(+0.40%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.84 | 12.93 | 6,471,134 | +0.04(+0.29%) |
Mar 23, 2017 | 12.92 | 12.99 | 12.85 | 12.90 | 5,633,570 | -0.06(-0.47%) |
Mar 22, 2017 | 12.80 | 12.98 | 12.75 | 12.96 | 6,811,454 | +0.17(+1.31%) |
Mar 21, 2017 | 13.28 | 13.31 | 12.77 | 12.79 | 8,709,214 | -0.39(-2.97%) |
Mar 20, 2017 | 13.15 | 13.24 | 13.11 | 13.18 | 4,277,261 | +0.03(+0.22%) |
Mar 17, 2017 | 13.20 | 13.23 | 13.15 | 13.15 | 3,655,465 | -0.02(-0.19%) |
Mar 16, 2017 | 13.24 | 13.24 | 13.11 | 13.18 | 5,978,806 | -0.01(-0.08%) |
Mar 15, 2017 | 13.08 | 13.25 | 13.00 | 13.19 | 6,970,491 | +0.16(+1.25%) |
Mar 14, 2017 | 13.03 | 13.05 | 12.93 | 13.02 | 4,771,504 | -0.07(-0.52%) |
Mar 13, 2017 | 13.04 | 13.10 | 13.03 | 13.09 | 3,239,218 | +0.04(+0.30%) |
Mar 10, 2017 | 13.06 | 13.09 | 12.94 | 13.05 | 5,739,941 | +0.11(+0.86%) |
Mar 09, 2017 | 12.92 | 12.98 | 12.81 | 12.94 | 6,123,211 | +0.02(+0.13%) |
Mar 08, 2017 | 12.89 | 13.00 | 12.87 | 12.92 | 4,517,676 | +0.05(+0.36%) |
Mar 07, 2017 | 12.87 | 12.99 | 12.84 | 12.88 | 5,249,113 | -0.05(-0.40%) |
Mar 06, 2017 | 12.90 | 12.97 | 12.82 | 12.93 | 5,457,479 | -0.06(-0.43%) |
Mar 03, 2017 | 12.91 | 12.99 | 12.85 | 12.98 | 6,725,610 | +0.04(+0.34%) |
Mar 02, 2017 | 13.07 | 13.07 | 12.91 | 12.94 | 5,955,292 | -0.13(-0.99%) |
Mar 01, 2017 | 12.95 | 13.12 | 12.91 | 13.07 | 7,798,004 | +0.28(+2.17%) |
Feb 28, 2017 | 12.86 | 12.88 | 12.72 | 12.79 | 7,554,778 | -0.08(-0.63%) |
Feb 27, 2017 | 12.79 | 12.87 | 12.75 | 12.87 | 7,273,035 | +0.04(+0.28%) |
Feb 24, 2017 | 12.68 | 12.84 | 12.67 | 12.84 | 8,840,238 | +0.04(+0.31%) |
Feb 23, 2017 | 12.92 | 12.93 | 12.69 | 12.80 | 9,271,578 | -0.09(-0.72%) |
Feb 22, 2017 | 12.86 | 12.91 | 12.81 | 12.89 | 7,045,104 | +0.01(+0.09%) |
Feb 21, 2017 | 12.80 | 12.90 | 12.79 | 12.88 | 9,143,218 | +0.12(+0.95%) |
Feb 17, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.11(+0.87%) | |
Feb 16, 2017 | 12.67 | 12.72 | 12.58 | 12.65 | 8,138,710 | -0.00(-0.03%) |
Feb 15, 2017 | 12.49 | 12.66 | 12.48 | 12.65 | 7,439,016 | +0.14(+1.15%) |
Feb 14, 2017 | 12.43 | 12.51 | 12.35 | 12.51 | 7,546,073 | +0.08(+0.64%) |
Feb 13, 2017 | 12.36 | 12.46 | 12.35 | 12.43 | 7,135,333 | +0.14(+1.14%) |
Feb 10, 2017 | 12.25 | 12.32 | 12.22 | 12.29 | 8,812,670 | +0.08(+0.64%) |
Feb 09, 2017 | 12.15 | 12.26 | 12.13 | 12.21 | 7,875,346 | +0.08(+0.69%) |
Feb 08, 2017 | 12.05 | 12.15 | 12.00 | 12.13 | 4,691,385 | +0.05(+0.38%) |
Feb 07, 2017 | 12.04 | 12.13 | 12.02 | 12.08 | 6,715,024 | +0.09(+0.72%) |
Feb 06, 2017 | 11.92 | 12.00 | 11.91 | 11.99 | 4,776,906 | +0.03(+0.27%) |
Feb 03, 2017 | 11.93 | 11.99 | 11.90 | 11.96 | 6,661,527 | +0.06(+0.52%) |
Feb 02, 2017 | 11.88 | 11.97 | 11.81 | 11.90 | 6,253,468 | -0.02(-0.18%) |
Feb 01, 2017 | 11.92 | 11.97 | 11.81 | 11.92 | 9,745,367 | +0.16(+1.36%) |
Jan 31, 2017 | 11.73 | 11.76 | 11.62 | 11.76 | 7,535,834 | -0.05(-0.42%) |
Jan 30, 2017 | 11.91 | 11.91 | 11.68 | 11.81 | 8,558,454 | -0.18(-1.50%) |
Jan 27, 2017 | 11.99 | 12.02 | 11.92 | 11.99 | 4,889,479 | +0.05(+0.38%) |
Jan 26, 2017 | 11.96 | 12.00 | 11.91 | 11.94 | 5,846,054 | +0.02(+0.16%) |
Jan 25, 2017 | 11.84 | 11.93 | 11.82 | 11.93 | 6,271,305 | +0.23(+1.99%) |
Jan 24, 2017 | 11.58 | 11.73 | 11.54 | 11.69 | 6,355,059 | +0.16(+1.36%) |
Jan 23, 2017 | 11.50 | 11.57 | 11.39 | 11.54 | 6,070,707 | +0.02(+0.15%) |
Jan 20, 2017 | 11.57 | 11.63 | 11.46 | 11.52 | 7,699,667 | +0.05(+0.44%) |
Jan 19, 2017 | 11.50 | 11.59 | 11.42 | 11.47 | 6,285,638 | -0.02(-0.16%) |
Jan 18, 2017 | 11.47 | 11.50 | 11.41 | 11.49 | 5,767,291 | +0.05(+0.45%) |
Jan 17, 2017 | 11.44 | 11.48 | 11.37 | 11.43 | 5,418,986 | -0.07(-0.62%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.38 | 11.44 | 11.22 | 11.42 | 7,680,279 | -0.03(-0.30%) |
Jan 11, 2017 | 11.40 | 11.46 | 11.29 | 11.46 | 9,699,348 | +0.05(+0.47%) |
Jan 10, 2017 | 11.36 | 11.47 | 11.31 | 11.41 | 5,805,219 | +0.05(+0.44%) |
Jan 09, 2017 | 11.29 | 11.39 | 11.29 | 11.36 | 6,471,144 | +0.08(+0.67%) |
Jan 06, 2017 | 11.11 | 11.34 | 11.05 | 11.28 | 6,920,410 | +0.19(+1.75%) |
Jan 05, 2017 | 10.95 | 11.10 | 10.95 | 11.09 | 5,041,700 | +0.12(+1.12%) |
Jan 04, 2017 | 10.87 | 11.00 | 10.87 | 10.96 | 4,917,943 | +0.11(+1.05%) |