Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.50 | 13.78 | 13.43 | 13.71 | 547,578 | +0.17(+1.26%) |
Mar 30, 2017 | 13.66 | 13.68 | 13.49 | 13.54 | 61,996 | -0.12(-0.88%) |
Mar 29, 2017 | 13.58 | 13.89 | 13.56 | 13.66 | 133,377 | +0.10(+0.74%) |
Mar 28, 2017 | 13.57 | 13.65 | 13.49 | 13.56 | 94,924 | -0.02(-0.15%) |
Mar 27, 2017 | 13.39 | 13.58 | 13.10 | 13.58 | 189,923 | +0.19(+1.42%) |
Mar 24, 2017 | 13.50 | 13.57 | 13.21 | 13.39 | 770,130 | -0.03(-0.22%) |
Mar 23, 2017 | 12.91 | 13.55 | 12.91 | 13.42 | 618,184 | +0.52(+4.03%) |
Mar 22, 2017 | 12.83 | 12.90 | 12.61 | 12.90 | 108,666 | +0.06(+0.47%) |
Mar 21, 2017 | 12.84 | 13.16 | 12.74 | 12.84 | 273,526 | +0.16(+1.26%) |
Mar 20, 2017 | 12.75 | 12.89 | 12.68 | 12.68 | 116,311 | -0.14(-1.09%) |
Mar 17, 2017 | 13.04 | 13.10 | 12.76 | 12.82 | 121,059 | -0.21(-1.61%) |
Mar 16, 2017 | 13.11 | 13.16 | 13.00 | 13.03 | 58,728 | -0.03(-0.23%) |
Mar 15, 2017 | 13.06 | 13.16 | 12.95 | 13.06 | 157,741 | +0.03(+0.23%) |
Mar 14, 2017 | 13.10 | 13.24 | 13.03 | 13.03 | 85,254 | -0.07(-0.53%) |
Mar 13, 2017 | 13.05 | 13.17 | 12.96 | 13.10 | 92,810 | +0.02(+0.15%) |
Mar 10, 2017 | 13.13 | 13.16 | 12.99 | 13.08 | 49,082 | -0.01(-0.08%) |
Mar 09, 2017 | 13.02 | 13.11 | 12.93 | 13.09 | 76,825 | +0.12(+0.93%) |
Mar 08, 2017 | 12.90 | 13.02 | 12.57 | 12.97 | 116,022 | +0.08(+0.62%) |
Mar 07, 2017 | 13.11 | 13.16 | 12.88 | 12.89 | 139,281 | -0.11(-0.85%) |
Mar 06, 2017 | 13.49 | 13.61 | 12.97 | 13.00 | 154,495 | -0.43(-3.20%) |
Mar 03, 2017 | 13.46 | 13.58 | 13.20 | 13.43 | 136,411 | +0.04(+0.30%) |
Mar 02, 2017 | 12.50 | 13.56 | 12.50 | 13.39 | 383,269 | -0.18(-1.33%) |
Mar 01, 2017 | 13.36 | 13.62 | 13.31 | 13.57 | 162,721 | +0.32(+2.42%) |
Feb 28, 2017 | 13.41 | 13.43 | 13.23 | 13.25 | 174,009 | -0.19(-1.41%) |
Feb 27, 2017 | 13.66 | 13.66 | 13.31 | 13.44 | 157,131 | -0.22(-1.61%) |
Feb 24, 2017 | 13.80 | 14.01 | 13.63 | 13.66 | 146,426 | -0.20(-1.44%) |
Feb 23, 2017 | 13.93 | 14.12 | 13.81 | 13.86 | 128,561 | -0.17(-1.21%) |
Feb 22, 2017 | 14.07 | 14.14 | 13.92 | 14.03 | 138,039 | -0.06(-0.43%) |
Feb 21, 2017 | 14.02 | 14.30 | 14.02 | 14.09 | 288,457 | -0.11(-0.77%) |
Feb 17, 2017 | 14.20 | 14.20 | 14.20 | 0 | -0.14(-0.98%) | |
Feb 16, 2017 | 13.86 | 14.39 | 13.86 | 14.34 | 339,485 | +0.44(+3.17%) |
Feb 15, 2017 | 13.60 | 14.05 | 13.60 | 13.90 | 334,083 | +0.35(+2.58%) |
Feb 14, 2017 | 13.00 | 13.62 | 12.97 | 13.55 | 752,019 | +0.66(+5.12%) |
Feb 13, 2017 | 12.60 | 12.90 | 12.56 | 12.89 | 139,303 | +0.29(+2.30%) |
Feb 10, 2017 | 12.58 | 12.76 | 12.51 | 12.60 | 61,254 | +0.04(+0.32%) |
Feb 09, 2017 | 12.94 | 12.97 | 12.47 | 12.56 | 199,172 | -0.36(-2.79%) |
Feb 08, 2017 | 12.96 | 13.09 | 12.75 | 12.92 | 321,646 | -0.04(-0.31%) |
Feb 07, 2017 | 12.58 | 12.99 | 12.58 | 12.96 | 302,905 | +0.39(+3.10%) |
Feb 06, 2017 | 12.44 | 12.62 | 12.26 | 12.57 | 147,272 | +0.24(+1.95%) |
Feb 03, 2017 | 12.11 | 12.45 | 12.11 | 12.33 | 102,198 | +0.25(+2.07%) |
Feb 02, 2017 | 11.84 | 12.17 | 11.84 | 12.08 | 362,103 | +0.22(+1.85%) |
Feb 01, 2017 | 11.90 | 11.95 | 11.78 | 11.86 | 70,187 | +0.01(+0.08%) |
Jan 31, 2017 | 12.08 | 12.08 | 11.85 | 11.85 | 95,185 | -0.29(-2.39%) |
Jan 30, 2017 | 12.37 | 12.40 | 12.07 | 12.14 | 68,304 | -0.29(-2.33%) |
Jan 27, 2017 | 12.60 | 12.71 | 12.38 | 12.43 | 77,786 | -0.04(-0.32%) |
Jan 26, 2017 | 12.80 | 12.80 | 12.21 | 12.47 | 195,295 | -0.38(-2.96%) |
Jan 25, 2017 | 11.60 | 12.95 | 11.59 | 12.85 | 433,767 | +1.30(+11.26%) |
Jan 24, 2017 | 11.66 | 11.66 | 11.44 | 11.55 | 99,430 | -0.08(-0.69%) |
Jan 23, 2017 | 11.65 | 11.77 | 11.58 | 11.63 | 91,844 | -0.05(-0.43%) |
Jan 20, 2017 | 12.00 | 12.07 | 11.63 | 11.68 | 116,259 | -0.31(-2.59%) |
Jan 19, 2017 | 12.27 | 12.30 | 11.93 | 11.99 | 109,637 | -0.30(-2.44%) |
Jan 18, 2017 | 12.37 | 12.38 | 12.25 | 12.29 | 120,358 | -0.05(-0.41%) |
Jan 17, 2017 | 12.41 | 12.45 | 12.22 | 12.34 | 172,180 | -0.08(-0.64%) |
Jan 16, 2017 | 12.43 | 12.52 | 12.34 | 12.42 | 51,071 | -0.09(-0.72%) |
Jan 13, 2017 | 12.11 | 12.59 | 12.11 | 12.51 | 114,221 | +0.35(+2.88%) |
Jan 12, 2017 | 12.29 | 12.29 | 12.10 | 12.16 | 61,893 | -0.16(-1.30%) |
Jan 11, 2017 | 12.05 | 12.36 | 12.05 | 12.32 | 60,164 | +0.24(+1.99%) |
Jan 10, 2017 | 12.01 | 12.09 | 11.92 | 12.08 | 205,557 | +0.08(+0.67%) |
Jan 09, 2017 | 12.00 | 12.05 | 11.92 | 12.00 | 92,778 | +0.01(+0.08%) |
Jan 06, 2017 | 12.05 | 12.11 | 11.92 | 11.99 | 106,759 | -0.06(-0.50%) |
Jan 05, 2017 | 12.11 | 12.15 | 11.94 | 12.05 | 93,802 | +0.02(+0.17%) |
Jan 04, 2017 | 11.89 | 12.15 | 11.78 | 12.03 | 66,180 | +0.14(+1.18%) |