Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.55 | 13.60 | 13.54 | 13.58 | 17,995 | -0.04(-0.27%) |
Mar 30, 2017 | 13.59 | 13.64 | 13.59 | 13.61 | 24,763 | -0.02(-0.13%) |
Mar 29, 2017 | 13.50 | 13.66 | 13.50 | 13.63 | 29,370 | +0.07(+0.48%) |
Mar 28, 2017 | 13.50 | 13.59 | 13.50 | 13.57 | 29,628 | +0.12(+0.88%) |
Mar 27, 2017 | 13.44 | 13.50 | 13.36 | 13.45 | 17,907 | -0.03(-0.21%) |
Mar 24, 2017 | 13.48 | 13.50 | 13.44 | 13.48 | 42,583 | +0.00(+0.00%) |
Mar 23, 2017 | 13.48 | 13.49 | 13.44 | 13.48 | 94,793 | -0.02(-0.14%) |
Mar 22, 2017 | 13.42 | 13.50 | 13.41 | 13.49 | 59,010 | +0.09(+0.69%) |
Mar 21, 2017 | 13.58 | 13.64 | 13.40 | 13.40 | 29,699 | -0.15(-1.09%) |
Mar 20, 2017 | 13.40 | 13.58 | 13.40 | 13.55 | 14,746 | +0.14(+1.03%) |
Mar 17, 2017 | 13.40 | 13.44 | 13.36 | 13.41 | 42,625 | +0.04(+0.28%) |
Mar 16, 2017 | 13.30 | 13.39 | 13.30 | 13.37 | 23,066 | +0.08(+0.62%) |
Mar 15, 2017 | 13.05 | 13.30 | 13.05 | 13.29 | 187,223 | +0.27(+2.05%) |
Mar 14, 2017 | 13.11 | 13.13 | 13.01 | 13.02 | 44,997 | -0.10(-0.77%) |
Mar 13, 2017 | 13.12 | 13.15 | 13.10 | 13.13 | 53,548 | +0.10(+0.78%) |
Mar 10, 2017 | 12.96 | 13.05 | 12.96 | 13.02 | 38,023 | +0.13(+1.00%) |
Mar 09, 2017 | 12.96 | 12.97 | 12.80 | 12.90 | 81,278 | -0.07(-0.57%) |
Mar 08, 2017 | 13.05 | 13.07 | 12.97 | 12.97 | 34,166 | -0.09(-0.71%) |
Mar 07, 2017 | 13.06 | 13.09 | 13.01 | 13.06 | 66,402 | +0.06(+0.42%) |
Mar 06, 2017 | 13.02 | 13.09 | 12.99 | 13.01 | 101,805 | -0.06(-0.42%) |
Mar 03, 2017 | 13.01 | 13.07 | 13.00 | 13.06 | 94,953 | +0.06(+0.42%) |
Mar 02, 2017 | 13.10 | 13.10 | 13.00 | 13.01 | 18,728 | -0.17(-1.26%) |
Mar 01, 2017 | 13.13 | 13.22 | 13.13 | 13.17 | 81,754 | +0.15(+1.13%) |
Feb 28, 2017 | 13.06 | 13.10 | 13.01 | 13.02 | 83,334 | -0.08(-0.63%) |
Feb 27, 2017 | 13.10 | 13.14 | 13.09 | 13.11 | 33,712 | -0.04(-0.28%) |
Feb 24, 2017 | 13.14 | 13.15 | 13.12 | 13.14 | 28,355 | -0.13(-0.97%) |
Feb 23, 2017 | 13.34 | 13.34 | 13.27 | 13.27 | 16,621 | +0.00(+0.00%) |
Feb 22, 2017 | 13.22 | 13.27 | 13.21 | 13.27 | 57,439 | +0.10(+0.77%) |
Feb 21, 2017 | 13.13 | 13.19 | 13.12 | 13.17 | 50,095 | +0.07(+0.56%) |
Feb 17, 2017 | 13.10 | 13.10 | 13.10 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 13.16 | 13.20 | 13.06 | 13.11 | 32,157 | -0.05(-0.35%) |
Feb 15, 2017 | 13.09 | 13.18 | 13.09 | 13.15 | 80,077 | +0.02(+0.14%) |
Feb 14, 2017 | 13.11 | 13.14 | 13.07 | 13.13 | 50,027 | +0.04(+0.28%) |
Feb 13, 2017 | 13.03 | 13.14 | 13.03 | 13.10 | 24,923 | +0.04(+0.28%) |
Feb 10, 2017 | 12.96 | 13.07 | 12.96 | 13.06 | 137,007 | +0.11(+0.85%) |
Feb 09, 2017 | 12.92 | 12.97 | 12.92 | 12.95 | 5,292 | +0.07(+0.57%) |
Feb 08, 2017 | 12.85 | 12.89 | 12.85 | 12.88 | 74,141 | +0.08(+0.65%) |
Feb 07, 2017 | 12.96 | 12.96 | 12.78 | 12.79 | 162,553 | -0.06(-0.43%) |
Feb 06, 2017 | 12.95 | 12.95 | 12.85 | 12.85 | 253,783 | -0.05(-0.36%) |
Feb 03, 2017 | 12.92 | 12.93 | 12.89 | 12.90 | 80,035 | +0.06(+0.43%) |
Feb 02, 2017 | 12.88 | 12.88 | 12.82 | 12.84 | 123,493 | +0.04(+0.29%) |
Feb 01, 2017 | 12.86 | 12.86 | 12.79 | 12.80 | 39,359 | +0.00(+0.00%) |
Jan 31, 2017 | 12.73 | 12.83 | 12.73 | 12.80 | 106,258 | +0.00(+0.00%) |
Jan 30, 2017 | 12.78 | 12.84 | 12.77 | 12.80 | 81,246 | -0.08(-0.64%) |
Jan 27, 2017 | 12.92 | 12.93 | 12.83 | 12.89 | 24,541 | +0.00(+0.00%) |
Jan 26, 2017 | 12.96 | 12.98 | 12.87 | 12.89 | 71,597 | -0.06(-0.50%) |
Jan 25, 2017 | 12.93 | 12.95 | 12.93 | 12.95 | 24,191 | +0.11(+0.86%) |
Jan 24, 2017 | 12.78 | 12.90 | 12.78 | 12.84 | 28,668 | +0.07(+0.51%) |
Jan 23, 2017 | 12.72 | 12.77 | 12.72 | 12.77 | 16,460 | +0.12(+0.94%) |
Jan 20, 2017 | 12.66 | 12.67 | 12.61 | 12.66 | 13,160 | +0.02(+0.15%) |
Jan 19, 2017 | 12.65 | 12.75 | 12.60 | 12.64 | 6,645 | -0.00(-0.00%) |
Jan 18, 2017 | 12.75 | 12.75 | 12.64 | 12.64 | 11,264 | -0.05(-0.43%) |
Jan 17, 2017 | 12.71 | 12.75 | 12.68 | 12.69 | 17,943 | -0.02(-0.14%) |
Jan 13, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.68 | 12.75 | 12.67 | 12.71 | 10,778 | +0.05(+0.36%) |
Jan 11, 2017 | 12.58 | 12.67 | 12.53 | 12.67 | 29,262 | +0.10(+0.81%) |
Jan 10, 2017 | 12.57 | 12.61 | 12.54 | 12.56 | 23,043 | +0.07(+0.59%) |
Jan 09, 2017 | 12.51 | 12.54 | 12.46 | 12.49 | 13,094 | +0.03(+0.22%) |
Jan 06, 2017 | 12.45 | 12.50 | 12.34 | 12.46 | 25,547 | -0.03(-0.22%) |
Jan 05, 2017 | 12.42 | 12.54 | 12.38 | 12.49 | 16,507 | +0.13(+1.04%) |
Jan 04, 2017 | 12.36 | 12.39 | 12.32 | 12.36 | 16,145 | +0.13(+1.04%) |