Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.00 | 15.60 | 15.00 | 15.35 | 10,562 | +0.40(+2.68%) |
Mar 30, 2017 | 13.72 | 15.00 | 13.72 | 14.95 | 10,707 | +0.95(+6.79%) |
Mar 29, 2017 | 12.75 | 14.60 | 12.75 | 14.00 | 8,129 | +1.25(+9.80%) |
Mar 28, 2017 | 13.05 | 13.05 | 12.75 | 12.75 | 990 | -0.30(-2.29%) |
Mar 27, 2017 | 12.60 | 13.05 | 12.50 | 13.05 | 3,630 | +0.05(+0.38%) |
Mar 24, 2017 | 12.60 | 13.00 | 12.57 | 13.00 | 1,507 | +0.10(+0.78%) |
Mar 23, 2017 | 12.65 | 12.90 | 12.65 | 12.90 | 2,726 | +0.05(+0.39%) |
Mar 22, 2017 | 13.05 | 13.20 | 12.60 | 12.85 | 5,177 | -0.20(-1.53%) |
Mar 21, 2017 | 13.45 | 13.50 | 13.05 | 13.05 | 4,793 | -0.25(-1.88%) |
Mar 20, 2017 | 13.10 | 13.56 | 12.95 | 13.30 | 2,646 | +0.10(+0.76%) |
Mar 17, 2017 | 13.45 | 13.65 | 13.20 | 13.20 | 4,855 | -0.20(-1.49%) |
Mar 16, 2017 | 14.00 | 14.00 | 13.10 | 13.40 | 2,326 | -0.35(-2.55%) |
Mar 15, 2017 | 13.65 | 13.80 | 13.20 | 13.75 | 3,844 | +0.20(+1.48%) |
Mar 14, 2017 | 12.95 | 14.00 | 12.85 | 13.55 | 3,955 | +0.30(+2.26%) |
Mar 13, 2017 | 13.20 | 13.30 | 13.20 | 13.25 | 2,192 | +0.00(+0.00%) |
Mar 10, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 1,034 | +0.05(+0.38%) |
Mar 09, 2017 | 13.45 | 13.45 | 13.20 | 13.20 | 1,441 | -0.30(-2.22%) |
Mar 08, 2017 | 13.80 | 13.80 | 13.50 | 13.50 | 671 | -0.20(-1.46%) |
Mar 07, 2017 | 13.50 | 14.20 | 13.50 | 13.70 | 1,888 | +0.19(+1.41%) |
Mar 06, 2017 | 13.55 | 13.55 | 13.51 | 13.51 | 644 | -1.34(-9.02%) |
Mar 03, 2017 | 14.75 | 14.85 | 14.75 | 14.85 | 592 | +0.40(+2.77%) |
Mar 02, 2017 | 14.70 | 15.00 | 14.45 | 14.45 | 2,257 | -0.45(-3.02%) |
Mar 01, 2017 | 15.00 | 15.00 | 14.90 | 14.90 | 947 | +0.00(+0.00%) |
Feb 28, 2017 | 15.00 | 15.00 | 14.65 | 14.90 | 8,575 | -0.30(-1.97%) |
Feb 27, 2017 | 14.55 | 15.20 | 14.55 | 15.20 | 776 | +0.50(+3.40%) |
Feb 24, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 486 | -0.05(-0.34%) |
Feb 23, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 451 | -0.30(-1.99%) |
Feb 22, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 432 | +0.00(+0.00%) |
Feb 21, 2017 | 14.50 | 15.05 | 14.50 | 15.05 | 588 | +0.35(+2.38%) |
Feb 17, 2017 | 14.70 | 14.70 | 14.70 | 0 | -0.55(-3.61%) | |
Feb 16, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 268 | -0.30(-1.93%) |
Feb 14, 2017 | 15.55 | 421 | +0.00(+0.00%) | |||
Feb 13, 2017 | 15.60 | 15.60 | 15.08 | 15.55 | 1,966 | -0.05(-0.32%) |
Feb 10, 2017 | 16.00 | 16.00 | 15.35 | 15.60 | 2,676 | +0.05(+0.32%) |
Feb 09, 2017 | 15.31 | 15.55 | 15.31 | 15.55 | 436 | -0.05(-0.32%) |
Feb 08, 2017 | 15.99 | 15.99 | 15.20 | 15.60 | 7,012 | +0.51(+3.41%) |
Feb 07, 2017 | 15.10 | 15.10 | 15.09 | 15.09 | 1,001 | +0.64(+4.40%) |
Feb 06, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 342 | +0.00(+0.00%) |
Feb 03, 2017 | 15.05 | 15.05 | 14.45 | 14.45 | 1,145 | -0.30(-2.03%) |
Feb 02, 2017 | 14.70 | 14.75 | 14.70 | 14.75 | 638 | -0.25(-1.67%) |
Feb 01, 2017 | 14.75 | 15.00 | 14.75 | 15.00 | 859 | +0.40(+2.74%) |
Jan 31, 2017 | 14.00 | 14.60 | 14.00 | 14.60 | 1,368 | +0.45(+3.18%) |
Jan 30, 2017 | 14.45 | 14.45 | 14.15 | 14.15 | 1,822 | -0.15(-1.05%) |
Jan 27, 2017 | 14.60 | 14.60 | 14.30 | 14.30 | 1,450 | -0.25(-1.72%) |
Jan 26, 2017 | 14.54 | 14.55 | 14.54 | 14.55 | 464 | +0.20(+1.39%) |
Jan 25, 2017 | 14.25 | 14.35 | 14.25 | 14.35 | 391 | +0.25(+1.77%) |
Jan 24, 2017 | 14.20 | 14.20 | 14.10 | 14.10 | 1,699 | +0.25(+1.81%) |
Jan 23, 2017 | 14.15 | 14.15 | 13.85 | 13.85 | 1,718 | -0.10(-0.72%) |
Jan 20, 2017 | 13.70 | 14.35 | 13.60 | 13.95 | 1,547 | -0.30(-2.11%) |
Jan 18, 2017 | 14.25 | 96 | +0.25(+1.79%) | |||
Jan 17, 2017 | 13.45 | 14.20 | 13.45 | 14.00 | 8,339 | +0.45(+3.32%) |
Jan 13, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.25(+1.88%) | |
Jan 12, 2017 | 13.18 | 13.60 | 13.12 | 13.30 | 11,139 | +0.20(+1.53%) |
Jan 11, 2017 | 14.54 | 14.54 | 12.60 | 13.10 | 19,494 | -1.71(-11.55%) |
Jan 10, 2017 | 14.10 | 14.81 | 14.10 | 14.81 | 550 | +0.61(+4.30%) |
Jan 09, 2017 | 14.90 | 14.90 | 14.20 | 14.20 | 3,291 | -1.20(-7.79%) |
Jan 06, 2017 | 14.75 | 15.40 | 14.75 | 15.40 | 1,121 | +0.70(+4.76%) |
Jan 05, 2017 | 14.70 | 15.60 | 14.60 | 14.70 | 7,337 | -0.15(-1.01%) |
Jan 04, 2017 | 15.40 | 15.40 | 14.75 | 14.85 | 1,744 | -0.50(-3.26%) |