Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.89 | 15.10 | 14.75 | 14.98 | 74,772 | -0.03(-0.20%) |
Mar 30, 2017 | 14.80 | 15.17 | 14.72 | 15.01 | 296,749 | +0.16(+1.08%) |
Mar 29, 2017 | 14.50 | 14.93 | 14.29 | 14.85 | 154,116 | +0.35(+2.41%) |
Mar 28, 2017 | 14.34 | 14.50 | 13.42 | 14.50 | 149,055 | +0.12(+0.83%) |
Mar 27, 2017 | 14.30 | 14.49 | 13.99 | 14.38 | 54,779 | -0.07(-0.48%) |
Mar 24, 2017 | 14.48 | 14.64 | 14.33 | 14.45 | 59,747 | +0.03(+0.21%) |
Mar 23, 2017 | 14.00 | 14.45 | 13.89 | 14.42 | 82,752 | +0.31(+2.20%) |
Mar 22, 2017 | 14.22 | 14.57 | 13.78 | 14.11 | 165,004 | -0.13(-0.91%) |
Mar 21, 2017 | 15.04 | 15.05 | 14.23 | 14.24 | 150,987 | -0.74(-4.94%) |
Mar 20, 2017 | 15.00 | 15.21 | 14.65 | 14.98 | 117,397 | +0.02(+0.13%) |
Mar 17, 2017 | 15.18 | 15.25 | 14.88 | 14.96 | 440,705 | -0.29(-1.90%) |
Mar 16, 2017 | 15.00 | 15.26 | 15.00 | 15.25 | 132,691 | +0.20(+1.33%) |
Mar 15, 2017 | 15.00 | 15.09 | 14.82 | 15.05 | 204,303 | +0.11(+0.74%) |
Mar 14, 2017 | 15.10 | 15.45 | 14.81 | 14.94 | 111,057 | -0.26(-1.71%) |
Mar 13, 2017 | 14.95 | 15.36 | 14.94 | 15.20 | 171,771 | +0.25(+1.67%) |
Mar 10, 2017 | 14.78 | 14.99 | 14.70 | 14.95 | 131,418 | +0.31(+2.12%) |
Mar 09, 2017 | 15.10 | 15.12 | 14.59 | 14.64 | 204,777 | -0.54(-3.56%) |
Mar 08, 2017 | 15.00 | 15.29 | 14.94 | 15.18 | 219,053 | +0.21(+1.40%) |
Mar 07, 2017 | 14.49 | 14.99 | 14.49 | 14.97 | 251,076 | +0.48(+3.31%) |
Mar 06, 2017 | 14.40 | 14.59 | 14.31 | 14.49 | 687,910 | -0.05(-0.34%) |
Mar 03, 2017 | 14.76 | 14.95 | 14.45 | 14.54 | 120,326 | -0.22(-1.49%) |
Mar 02, 2017 | 15.05 | 15.05 | 14.71 | 14.76 | 284,107 | -0.36(-2.38%) |
Mar 01, 2017 | 15.29 | 15.49 | 15.08 | 15.12 | 190,651 | -0.03(-0.20%) |
Feb 28, 2017 | 15.52 | 15.60 | 15.12 | 15.15 | 149,239 | -0.55(-3.50%) |
Feb 27, 2017 | 15.43 | 15.76 | 15.19 | 15.70 | 383,788 | +0.29(+1.88%) |
Feb 24, 2017 | 15.35 | 15.50 | 15.21 | 15.41 | 123,861 | -0.13(-0.84%) |
Feb 23, 2017 | 15.77 | 15.96 | 15.46 | 15.54 | 267,197 | -0.23(-1.46%) |
Feb 22, 2017 | 15.60 | 15.80 | 15.40 | 15.77 | 190,845 | +0.04(+0.25%) |
Feb 21, 2017 | 15.12 | 15.74 | 14.98 | 15.73 | 325,284 | +0.57(+3.76%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.40(+2.71%) | |
Feb 16, 2017 | 15.05 | 15.08 | 14.73 | 14.76 | 136,970 | -0.31(-2.06%) |
Feb 15, 2017 | 15.36 | 15.36 | 14.99 | 15.07 | 272,335 | -0.29(-1.89%) |
Feb 14, 2017 | 14.52 | 15.37 | 14.46 | 15.36 | 273,130 | +0.84(+5.79%) |
Feb 13, 2017 | 14.19 | 15.06 | 14.19 | 14.52 | 548,435 | +0.37(+2.61%) |
Feb 10, 2017 | 13.30 | 14.40 | 13.30 | 14.15 | 1,130,069 | +1.59(+12.66%) |
Feb 09, 2017 | 12.80 | 12.85 | 12.49 | 12.56 | 348,405 | -0.21(-1.64%) |
Feb 08, 2017 | 12.76 | 12.87 | 12.63 | 12.77 | 127,696 | -0.03(-0.23%) |
Feb 07, 2017 | 12.87 | 13.15 | 12.73 | 12.80 | 148,196 | +0.00(+0.00%) |
Feb 06, 2017 | 12.80 | 12.87 | 12.69 | 12.80 | 201,635 | -0.04(-0.31%) |
Feb 03, 2017 | 12.90 | 12.95 | 12.76 | 12.84 | 173,160 | +0.10(+0.78%) |
Feb 02, 2017 | 12.59 | 12.93 | 12.55 | 12.74 | 164,311 | +0.13(+1.03%) |
Feb 01, 2017 | 12.50 | 12.68 | 12.47 | 12.61 | 121,582 | +0.14(+1.12%) |
Jan 31, 2017 | 12.32 | 12.49 | 12.20 | 12.47 | 128,117 | +0.10(+0.81%) |
Jan 30, 2017 | 12.65 | 12.65 | 12.25 | 12.37 | 186,743 | -0.32(-2.52%) |
Jan 27, 2017 | 12.65 | 12.90 | 12.65 | 12.69 | 63,267 | +0.00(+0.00%) |
Jan 26, 2017 | 12.76 | 12.88 | 12.64 | 12.69 | 62,067 | -0.05(-0.39%) |
Jan 25, 2017 | 12.89 | 13.00 | 12.66 | 12.74 | 121,854 | -0.05(-0.39%) |
Jan 24, 2017 | 12.86 | 13.02 | 12.74 | 12.79 | 164,180 | -0.06(-0.47%) |
Jan 23, 2017 | 12.77 | 13.05 | 12.64 | 12.85 | 110,852 | +0.06(+0.47%) |
Jan 20, 2017 | 12.75 | 12.96 | 12.66 | 12.79 | 167,148 | +0.13(+1.03%) |
Jan 19, 2017 | 12.81 | 12.86 | 12.55 | 12.66 | 107,620 | +0.00(+0.00%) |
Jan 18, 2017 | 12.76 | 12.83 | 12.46 | 12.66 | 161,047 | -0.08(-0.63%) |
Jan 17, 2017 | 13.03 | 13.03 | 12.65 | 12.74 | 131,174 | -0.37(-2.82%) |
Jan 13, 2017 | 13.11 | 13.11 | 13.11 | 0 | +0.36(+2.82%) | |
Jan 12, 2017 | 12.76 | 12.85 | 12.22 | 12.75 | 161,819 | +0.01(+0.08%) |
Jan 11, 2017 | 12.71 | 12.95 | 12.48 | 12.74 | 114,014 | -0.02(-0.16%) |
Jan 10, 2017 | 12.71 | 12.77 | 12.41 | 12.76 | 86,918 | +0.20(+1.59%) |
Jan 09, 2017 | 12.50 | 12.73 | 12.21 | 12.56 | 101,049 | +0.02(+0.16%) |
Jan 06, 2017 | 12.65 | 12.74 | 12.49 | 12.54 | 92,577 | -0.05(-0.40%) |
Jan 05, 2017 | 12.49 | 12.64 | 12.35 | 12.59 | 70,317 | +0.08(+0.64%) |
Jan 04, 2017 | 12.39 | 12.59 | 12.36 | 12.51 | 165,216 | +0.16(+1.30%) |