Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.27 | 13.35 | 13.20 | 13.22 | 15,009,520 | -0.16(-1.17%) |
Mar 30, 2017 | 13.01 | 13.41 | 13.00 | 13.38 | 20,140,328 | +0.36(+2.74%) |
Mar 29, 2017 | 13.00 | 13.07 | 12.89 | 13.02 | 12,433,199 | +0.01(+0.11%) |
Mar 28, 2017 | 12.74 | 13.09 | 12.74 | 13.00 | 12,277,594 | +0.23(+1.80%) |
Mar 27, 2017 | 12.39 | 12.79 | 12.30 | 12.77 | 14,542,358 | -0.04(-0.35%) |
Mar 24, 2017 | 12.87 | 12.93 | 12.69 | 12.82 | 12,368,669 | -0.01(-0.06%) |
Mar 23, 2017 | 12.70 | 13.01 | 12.64 | 12.83 | 13,523,111 | +0.07(+0.58%) |
Mar 22, 2017 | 12.50 | 12.84 | 12.30 | 12.75 | 25,603,888 | +0.19(+1.48%) |
Mar 21, 2017 | 13.52 | 13.53 | 12.53 | 12.57 | 34,515,484 | -0.88(-6.53%) |
Mar 20, 2017 | 13.59 | 13.67 | 13.44 | 13.44 | 16,032,033 | -0.20(-1.47%) |
Mar 17, 2017 | 13.73 | 13.79 | 13.57 | 13.64 | 25,549,764 | -0.09(-0.65%) |
Mar 16, 2017 | 13.70 | 13.83 | 13.63 | 13.73 | 13,124,792 | +0.10(+0.76%) |
Mar 15, 2017 | 13.80 | 13.94 | 13.61 | 13.63 | 20,441,972 | -0.10(-0.76%) |
Mar 14, 2017 | 13.68 | 13.73 | 13.47 | 13.73 | 12,523,077 | -0.04(-0.32%) |
Mar 13, 2017 | 13.83 | 13.88 | 13.70 | 13.78 | 11,166,679 | -0.04(-0.27%) |
Mar 10, 2017 | 14.10 | 14.13 | 13.62 | 13.81 | 19,502,426 | -0.19(-1.38%) |
Mar 09, 2017 | 14.00 | 14.19 | 13.98 | 14.01 | 11,436,674 | +0.04(+0.27%) |
Mar 08, 2017 | 14.16 | 14.23 | 13.93 | 13.97 | 10,656,861 | +0.00(+0.00%) |
Mar 07, 2017 | 14.12 | 14.15 | 13.96 | 13.97 | 10,911,787 | -0.15(-1.05%) |
Mar 06, 2017 | 14.08 | 14.18 | 13.93 | 14.12 | 13,964,182 | -0.06(-0.42%) |
Mar 03, 2017 | 14.08 | 14.21 | 14.05 | 14.18 | 13,332,552 | +0.14(+1.01%) |
Mar 02, 2017 | 14.48 | 14.50 | 14.02 | 14.04 | 16,636,964 | -0.36(-2.48%) |
Mar 01, 2017 | 14.20 | 14.52 | 14.20 | 14.39 | 19,995,876 | +0.44(+3.14%) |
Feb 28, 2017 | 13.92 | 14.00 | 13.88 | 13.96 | 11,783,921 | -0.05(-0.37%) |
Feb 27, 2017 | 13.96 | 14.04 | 13.93 | 14.01 | 9,145,109 | +0.07(+0.53%) |
Feb 24, 2017 | 13.95 | 14.04 | 13.80 | 13.93 | 22,134,454 | -0.17(-1.24%) |
Feb 23, 2017 | 14.02 | 14.12 | 13.84 | 14.11 | 14,343,403 | +0.10(+0.69%) |
Feb 22, 2017 | 14.00 | 14.08 | 13.93 | 14.01 | 11,716,470 | -0.10(-0.68%) |
Feb 21, 2017 | 14.14 | 14.19 | 14.03 | 14.11 | 10,423,367 | +0.07(+0.53%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 14.14 | 14.14 | 13.95 | 14.06 | 9,795,123 | -0.08(-0.58%) |
Feb 15, 2017 | 14.15 | 14.22 | 13.97 | 14.14 | 20,040,418 | +0.17(+1.22%) |
Feb 14, 2017 | 13.68 | 14.01 | 13.65 | 13.97 | 13,441,650 | +0.30(+2.22%) |
Feb 13, 2017 | 13.61 | 13.80 | 13.58 | 13.66 | 14,058,438 | +0.15(+1.10%) |
Feb 10, 2017 | 13.49 | 13.56 | 13.41 | 13.52 | 12,112,596 | +0.09(+0.66%) |
Feb 09, 2017 | 13.32 | 13.46 | 13.21 | 13.43 | 15,384,173 | +0.23(+1.74%) |
Feb 08, 2017 | 13.27 | 13.27 | 13.01 | 13.20 | 16,108,034 | -0.19(-1.44%) |
Feb 07, 2017 | 13.60 | 13.63 | 13.35 | 13.39 | 10,678,809 | -0.13(-0.99%) |
Feb 06, 2017 | 13.50 | 13.65 | 13.47 | 13.52 | 12,308,108 | -0.07(-0.54%) |
Feb 03, 2017 | 13.40 | 13.65 | 13.27 | 13.60 | 15,868,013 | +0.39(+2.97%) |
Feb 02, 2017 | 13.23 | 13.23 | 13.08 | 13.21 | 17,099,338 | -0.15(-1.11%) |
Feb 01, 2017 | 13.45 | 13.57 | 13.29 | 13.35 | 13,803,474 | +0.05(+0.39%) |
Jan 31, 2017 | 13.38 | 13.48 | 13.18 | 13.30 | 10,825,385 | -0.07(-0.55%) |
Jan 30, 2017 | 13.46 | 13.46 | 13.18 | 13.38 | 13,578,130 | -0.17(-1.26%) |
Jan 27, 2017 | 13.62 | 13.66 | 13.52 | 13.55 | 8,831,396 | -0.11(-0.81%) |
Jan 26, 2017 | 13.64 | 13.75 | 13.57 | 13.66 | 14,590,623 | +0.04(+0.27%) |
Jan 25, 2017 | 13.57 | 13.64 | 13.43 | 13.62 | 12,571,708 | +0.26(+1.94%) |
Jan 24, 2017 | 13.15 | 13.38 | 13.08 | 13.36 | 20,893,816 | +0.27(+2.04%) |
Jan 23, 2017 | 13.22 | 13.26 | 13.04 | 13.09 | 14,338,611 | -0.13(-0.95%) |
Jan 20, 2017 | 13.22 | 13.35 | 13.14 | 13.22 | 17,535,796 | +0.01(+0.11%) |
Jan 19, 2017 | 13.44 | 13.48 | 13.06 | 13.21 | 25,347,326 | -0.21(-1.60%) |
Jan 18, 2017 | 13.21 | 13.43 | 13.04 | 13.42 | 27,190,904 | +0.31(+2.37%) |
Jan 17, 2017 | 13.62 | 13.62 | 13.09 | 13.11 | 33,789,872 | -0.64(-4.68%) |
Jan 13, 2017 | 13.75 | 13.75 | 13.75 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.69 | 13.72 | 13.40 | 13.54 | 15,299,289 | -0.22(-1.61%) |
Jan 11, 2017 | 13.63 | 13.76 | 13.49 | 13.76 | 14,240,762 | +0.08(+0.60%) |
Jan 10, 2017 | 13.55 | 13.77 | 13.45 | 13.68 | 12,775,730 | +0.16(+1.21%) |
Jan 09, 2017 | 13.50 | 13.58 | 13.33 | 13.52 | 12,809,352 | -0.04(-0.33%) |
Jan 06, 2017 | 13.62 | 13.69 | 13.54 | 13.56 | 13,372,165 | +0.03(+0.22%) |
Jan 05, 2017 | 13.66 | 13.76 | 13.43 | 13.53 | 18,521,280 | -0.17(-1.24%) |
Jan 04, 2017 | 13.58 | 13.78 | 13.58 | 13.70 | 13,464,611 | +0.19(+1.37%) |