Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.93 | 13.00 | 12.73 | 12.75 | 237,334 | -0.17(-1.35%) |
Mar 30, 2017 | 12.96 | 13.07 | 12.85 | 12.93 | 316,916 | -0.07(-0.58%) |
Mar 29, 2017 | 12.96 | 13.24 | 12.94 | 13.00 | 614,897 | +0.12(+0.97%) |
Mar 28, 2017 | 12.68 | 12.88 | 12.63 | 12.88 | 739,871 | +0.19(+1.51%) |
Mar 27, 2017 | 12.47 | 12.68 | 12.46 | 12.68 | 479,744 | +0.11(+0.86%) |
Mar 24, 2017 | 12.67 | 12.68 | 12.54 | 12.58 | 178,640 | -0.07(-0.53%) |
Mar 23, 2017 | 12.54 | 12.81 | 12.54 | 12.64 | 421,275 | +0.07(+0.53%) |
Mar 22, 2017 | 12.75 | 12.79 | 12.51 | 12.58 | 707,124 | -0.25(-1.94%) |
Mar 21, 2017 | 13.46 | 13.47 | 12.80 | 12.83 | 930,309 | -0.63(-4.69%) |
Mar 20, 2017 | 13.66 | 13.69 | 13.34 | 13.46 | 529,751 | -0.19(-1.40%) |
Mar 17, 2017 | 13.82 | 13.93 | 13.64 | 13.65 | 567,132 | -0.11(-0.79%) |
Mar 16, 2017 | 13.58 | 13.78 | 13.51 | 13.76 | 870,886 | +0.27(+2.03%) |
Mar 15, 2017 | 13.21 | 13.56 | 13.11 | 13.48 | 848,414 | +0.37(+2.79%) |
Mar 14, 2017 | 13.17 | 13.20 | 13.02 | 13.12 | 419,072 | +0.04(+0.32%) |
Mar 13, 2017 | 13.17 | 13.19 | 13.05 | 13.07 | 744,382 | +0.06(+0.45%) |
Mar 10, 2017 | 12.96 | 13.11 | 12.88 | 13.02 | 407,538 | +0.04(+0.32%) |
Mar 09, 2017 | 13.29 | 13.31 | 12.96 | 12.97 | 549,460 | -0.33(-2.50%) |
Mar 08, 2017 | 13.27 | 13.54 | 13.21 | 13.31 | 1,029,182 | +0.08(+0.63%) |
Mar 07, 2017 | 12.78 | 13.24 | 12.77 | 13.22 | 748,118 | +0.37(+2.84%) |
Mar 06, 2017 | 13.25 | 13.27 | 12.72 | 12.86 | 1,257,449 | -0.42(-3.13%) |
Mar 03, 2017 | 13.65 | 13.66 | 13.21 | 13.27 | 1,479,839 | -0.36(-2.62%) |
Mar 02, 2017 | 14.00 | 14.05 | 13.60 | 13.63 | 920,948 | -0.32(-2.26%) |
Mar 01, 2017 | 13.91 | 13.96 | 13.76 | 13.95 | 2,001,949 | +0.07(+0.54%) |
Feb 28, 2017 | 14.25 | 14.32 | 13.87 | 13.87 | 994,423 | -0.24(-1.71%) |
Feb 27, 2017 | 13.91 | 14.13 | 13.63 | 14.11 | 1,561,532 | +0.22(+1.55%) |
Feb 24, 2017 | 13.88 | 13.96 | 13.42 | 13.90 | 2,684,365 | -0.16(-1.12%) |
Feb 23, 2017 | 14.31 | 14.35 | 14.00 | 14.05 | 866,741 | -0.23(-1.63%) |
Feb 22, 2017 | 14.60 | 14.60 | 14.23 | 14.29 | 945,458 | -0.36(-2.44%) |
Feb 21, 2017 | 15.09 | 15.10 | 14.57 | 14.64 | 853,118 | -0.32(-2.11%) |
Feb 17, 2017 | 14.96 | 14.96 | 14.96 | 0 | -0.15(-0.99%) | |
Feb 16, 2017 | 15.38 | 15.38 | 14.99 | 15.11 | 1,408,484 | -0.20(-1.30%) |
Feb 15, 2017 | 16.03 | 16.06 | 15.30 | 15.31 | 1,432,845 | -0.61(-3.81%) |
Feb 14, 2017 | 15.74 | 16.02 | 15.62 | 15.92 | 1,506,186 | +0.44(+2.84%) |
Feb 13, 2017 | 15.02 | 15.48 | 14.84 | 15.48 | 1,599,227 | +0.66(+4.43%) |
Feb 10, 2017 | 14.62 | 14.83 | 14.55 | 14.82 | 1,191,070 | +0.37(+2.59%) |
Feb 09, 2017 | 14.32 | 14.60 | 14.39 | 14.45 | 1,184,801 | +0.12(+0.87%) |
Feb 08, 2017 | 14.10 | 14.41 | 14.10 | 14.32 | 1,056,214 | +0.41(+2.93%) |
Feb 07, 2017 | 13.69 | 14.02 | 13.55 | 13.91 | 1,001,001 | +0.39(+2.89%) |
Feb 06, 2017 | 13.62 | 13.71 | 13.51 | 13.52 | 800,325 | -0.08(-0.61%) |
Feb 03, 2017 | 13.56 | 13.61 | 13.43 | 13.61 | 608,889 | +0.13(+0.99%) |
Feb 02, 2017 | 13.79 | 13.79 | 13.42 | 13.47 | 777,987 | -0.32(-2.35%) |
Feb 01, 2017 | 14.08 | 14.08 | 13.71 | 13.80 | 913,632 | -0.65(-4.49%) |
Jan 31, 2017 | 14.25 | 14.49 | 14.16 | 14.45 | 576,186 | +0.15(+1.05%) |
Jan 30, 2017 | 14.70 | 14.73 | 14.20 | 14.30 | 628,286 | -0.38(-2.60%) |
Jan 27, 2017 | 14.70 | 14.79 | 14.52 | 14.68 | 598,176 | +0.16(+1.09%) |
Jan 26, 2017 | 14.82 | 14.89 | 14.33 | 14.52 | 742,557 | -0.20(-1.35%) |
Jan 25, 2017 | 15.20 | 15.45 | 14.62 | 14.72 | 2,203,344 | -0.23(-1.55%) |
Jan 24, 2017 | 14.24 | 14.95 | 14.20 | 14.95 | 2,156,942 | +1.01(+7.21%) |
Jan 23, 2017 | 13.51 | 13.98 | 13.50 | 13.95 | 1,969,011 | +0.65(+4.87%) |
Jan 20, 2017 | 13.49 | 13.72 | 13.22 | 13.30 | 679,055 | +0.06(+0.44%) |
Jan 19, 2017 | 12.83 | 13.26 | 12.70 | 13.24 | 686,886 | +0.47(+3.71%) |
Jan 18, 2017 | 13.40 | 13.40 | 12.67 | 12.77 | 1,329,468 | -1.05(-7.58%) |
Jan 17, 2017 | 14.07 | 14.14 | 13.71 | 13.81 | 868,162 | -0.26(-1.83%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.43(+3.17%) | |
Jan 12, 2017 | 13.79 | 14.21 | 13.54 | 13.64 | 1,173,169 | +0.16(+1.17%) |
Jan 11, 2017 | 13.24 | 13.79 | 13.08 | 13.48 | 1,482,023 | +0.53(+4.06%) |
Jan 10, 2017 | 12.19 | 12.96 | 12.04 | 12.96 | 1,051,298 | +1.02(+8.54%) |
Jan 09, 2017 | 11.96 | 12.08 | 11.88 | 11.94 | 622,534 | +0.03(+0.28%) |
Jan 06, 2017 | 12.04 | 12.10 | 11.77 | 11.90 | 492,263 | +0.14(+1.20%) |
Jan 05, 2017 | 11.62 | 11.92 | 11.52 | 11.76 | 941,142 | +0.39(+3.43%) |
Jan 04, 2017 | 11.16 | 11.38 | 11.12 | 11.37 | 581,565 | +0.35(+3.17%) |