Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.41 | 15.74 | 15.41 | 15.56 | 324,541 | +0.17(+1.13%) |
Mar 30, 2017 | 15.16 | 15.42 | 15.16 | 15.38 | 272,132 | +0.37(+2.44%) |
Mar 29, 2017 | 14.83 | 15.10 | 14.73 | 15.02 | 211,592 | +0.19(+1.30%) |
Mar 28, 2017 | 14.64 | 14.95 | 14.64 | 14.83 | 133,599 | +0.20(+1.38%) |
Mar 27, 2017 | 14.63 | 14.77 | 14.41 | 14.62 | 114,537 | +0.04(+0.25%) |
Mar 24, 2017 | 14.38 | 14.71 | 14.38 | 14.59 | 81,067 | +0.37(+2.57%) |
Mar 23, 2017 | 14.04 | 14.41 | 13.87 | 14.22 | 618,975 | +0.19(+1.37%) |
Mar 22, 2017 | 14.06 | 14.15 | 13.92 | 14.03 | 146,610 | -0.13(-0.90%) |
Mar 21, 2017 | 14.41 | 14.47 | 13.86 | 14.16 | 291,333 | -0.12(-0.83%) |
Mar 20, 2017 | 14.40 | 14.40 | 14.13 | 14.28 | 150,027 | -0.09(-0.64%) |
Mar 17, 2017 | 14.46 | 14.46 | 14.29 | 14.37 | 506,901 | +0.01(+0.06%) |
Mar 16, 2017 | 14.23 | 14.51 | 14.19 | 14.36 | 459,113 | +0.24(+1.68%) |
Mar 15, 2017 | 14.00 | 14.22 | 13.82 | 14.12 | 315,312 | +0.20(+1.45%) |
Mar 14, 2017 | 13.94 | 14.09 | 13.77 | 13.92 | 73,871 | +0.02(+0.13%) |
Mar 13, 2017 | 13.93 | 14.00 | 13.73 | 13.90 | 111,769 | +0.01(+0.07%) |
Mar 10, 2017 | 13.76 | 13.99 | 13.74 | 13.89 | 50,772 | +0.15(+1.07%) |
Mar 09, 2017 | 13.80 | 13.97 | 13.45 | 13.75 | 258,438 | -0.13(-0.92%) |
Mar 08, 2017 | 13.87 | 13.99 | 13.76 | 13.87 | 69,692 | +0.01(+0.07%) |
Mar 07, 2017 | 13.95 | 14.04 | 13.62 | 13.87 | 39,646 | +0.01(+0.07%) |
Mar 06, 2017 | 14.03 | 14.17 | 13.72 | 13.86 | 132,509 | -0.07(-0.53%) |
Mar 03, 2017 | 13.70 | 14.14 | 13.62 | 13.93 | 282,580 | +0.16(+1.13%) |
Mar 02, 2017 | 13.87 | 13.92 | 13.54 | 13.77 | 107,236 | -0.17(-1.25%) |
Mar 01, 2017 | 14.20 | 14.30 | 13.76 | 13.95 | 144,188 | -0.09(-0.65%) |
Feb 28, 2017 | 14.09 | 14.20 | 13.79 | 14.04 | 501,350 | -0.17(-1.22%) |
Feb 27, 2017 | 14.10 | 14.30 | 13.76 | 14.21 | 109,009 | +0.01(+0.06%) |
Feb 24, 2017 | 14.08 | 14.34 | 14.02 | 14.20 | 153,708 | +0.03(+0.19%) |
Feb 23, 2017 | 14.36 | 14.37 | 14.05 | 14.18 | 119,751 | -0.18(-1.27%) |
Feb 22, 2017 | 14.58 | 14.58 | 14.08 | 14.36 | 119,781 | -0.05(-0.32%) |
Feb 21, 2017 | 14.51 | 14.52 | 14.30 | 14.41 | 253,111 | +0.16(+1.09%) |
Feb 17, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.76%) | |
Feb 16, 2017 | 14.07 | 14.19 | 13.88 | 14.00 | 43,408 | +0.02(+0.13%) |
Feb 15, 2017 | 13.77 | 14.16 | 13.76 | 13.98 | 120,032 | +0.15(+1.06%) |
Feb 14, 2017 | 13.54 | 13.99 | 13.54 | 13.84 | 188,092 | +0.26(+1.89%) |
Feb 13, 2017 | 13.54 | 13.88 | 13.48 | 13.58 | 94,398 | +0.13(+0.95%) |
Feb 10, 2017 | 13.25 | 13.53 | 13.10 | 13.45 | 500,608 | +0.20(+1.52%) |
Feb 09, 2017 | 13.06 | 13.43 | 13.06 | 13.25 | 251,419 | +0.15(+1.12%) |
Feb 08, 2017 | 12.97 | 13.12 | 12.96 | 13.11 | 77,647 | +0.13(+0.99%) |
Feb 07, 2017 | 13.03 | 13.10 | 12.93 | 12.98 | 220,704 | -0.11(-0.84%) |
Feb 06, 2017 | 13.30 | 13.31 | 13.01 | 13.09 | 106,551 | -0.15(-1.11%) |
Feb 03, 2017 | 13.28 | 13.33 | 13.14 | 13.23 | 87,192 | -0.09(-0.69%) |
Feb 02, 2017 | 13.50 | 13.50 | 13.10 | 13.33 | 141,587 | -0.15(-1.09%) |
Feb 01, 2017 | 13.54 | 13.73 | 13.33 | 13.47 | 39,966 | -0.01(-0.07%) |
Jan 31, 2017 | 12.97 | 13.62 | 12.97 | 13.48 | 714,541 | +0.45(+3.44%) |
Jan 30, 2017 | 13.12 | 13.12 | 12.84 | 13.03 | 34,321 | -0.05(-0.42%) |
Jan 27, 2017 | 13.09 | 13.18 | 12.95 | 13.09 | 313,536 | +0.03(+0.21%) |
Jan 26, 2017 | 12.87 | 13.10 | 12.79 | 13.06 | 186,764 | +0.21(+1.64%) |
Jan 25, 2017 | 12.79 | 12.90 | 12.70 | 12.85 | 565,006 | +0.02(+0.14%) |
Jan 24, 2017 | 12.59 | 12.90 | 12.57 | 12.83 | 375,669 | +0.29(+2.34%) |
Jan 23, 2017 | 12.32 | 12.68 | 12.27 | 12.54 | 109,085 | +0.22(+1.78%) |
Jan 20, 2017 | 12.38 | 12.48 | 12.17 | 12.32 | 964,014 | -0.13(-1.03%) |
Jan 19, 2017 | 12.88 | 12.94 | 12.35 | 12.45 | 239,994 | -0.25(-1.95%) |
Jan 18, 2017 | 12.87 | 12.87 | 12.61 | 12.69 | 628,458 | -0.22(-1.70%) |
Jan 17, 2017 | 13.23 | 13.23 | 12.88 | 12.91 | 23,098 | -0.27(-2.01%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.09(+0.70%) | |
Jan 12, 2017 | 12.82 | 13.09 | 12.68 | 13.09 | 16,810 | +0.25(+1.92%) |
Jan 11, 2017 | 12.97 | 13.00 | 12.67 | 12.84 | 110,120 | -0.06(-0.50%) |
Jan 10, 2017 | 12.77 | 13.07 | 12.68 | 12.90 | 113,897 | +0.14(+1.08%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.59 | 12.77 | 51,264 | -0.13(-0.99%) |
Jan 06, 2017 | 12.78 | 12.93 | 12.63 | 12.90 | 248,577 | +0.18(+1.44%) |
Jan 05, 2017 | 12.58 | 12.74 | 12.49 | 12.71 | 165,374 | +0.30(+2.43%) |
Jan 04, 2017 | 12.33 | 12.70 | 12.30 | 12.41 | 126,591 | +0.15(+1.19%) |