Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.75 | 14.82 | 14.31 | 14.50 | 383,264 | -0.23(-1.56%) |
Mar 30, 2017 | 14.71 | 14.89 | 14.58 | 14.73 | 561,670 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.81 | 14.49 | 14.69 | 440,943 | +0.06(+0.41%) |
Mar 28, 2017 | 14.18 | 14.81 | 14.04 | 14.63 | 368,187 | +0.36(+2.52%) |
Mar 27, 2017 | 13.59 | 14.32 | 13.55 | 14.27 | 334,259 | +0.51(+3.71%) |
Mar 24, 2017 | 13.71 | 13.98 | 13.54 | 13.76 | 234,135 | +0.05(+0.36%) |
Mar 23, 2017 | 13.60 | 14.00 | 13.42 | 13.71 | 244,292 | +0.11(+0.81%) |
Mar 22, 2017 | 13.58 | 13.83 | 13.37 | 13.60 | 247,951 | +0.09(+0.67%) |
Mar 21, 2017 | 14.31 | 14.32 | 13.51 | 13.51 | 349,764 | -0.76(-5.33%) |
Mar 20, 2017 | 13.70 | 14.33 | 13.67 | 14.27 | 277,668 | +0.52(+3.78%) |
Mar 17, 2017 | 13.31 | 13.94 | 13.24 | 13.75 | 924,173 | +0.40(+3.00%) |
Mar 16, 2017 | 13.42 | 13.64 | 13.12 | 13.35 | 529,975 | -0.08(-0.60%) |
Mar 15, 2017 | 12.20 | 13.51 | 12.10 | 13.43 | 1,008,040 | +1.23(+10.08%) |
Mar 14, 2017 | 13.96 | 13.96 | 12.05 | 12.20 | 1,640,734 | -2.54(-17.23%) |
Mar 13, 2017 | 14.56 | 14.87 | 14.36 | 14.74 | 285,323 | +0.12(+0.82%) |
Mar 10, 2017 | 14.72 | 14.97 | 14.46 | 14.62 | 175,588 | -0.02(-0.14%) |
Mar 09, 2017 | 14.86 | 15.04 | 14.60 | 14.64 | 270,534 | -0.19(-1.28%) |
Mar 08, 2017 | 15.06 | 15.20 | 14.73 | 14.83 | 280,600 | -0.14(-0.94%) |
Mar 07, 2017 | 14.77 | 15.12 | 14.65 | 14.97 | 239,501 | +0.11(+0.71%) |
Mar 06, 2017 | 15.04 | 15.13 | 14.82 | 14.87 | 280,074 | -0.16(-1.10%) |
Mar 03, 2017 | 15.54 | 14.99 | 15.03 | 316,208 | -0.11(-0.73%) | |
Mar 02, 2017 | 15.50 | 15.82 | 15.13 | 15.14 | 349,696 | -0.39(-2.51%) |
Mar 01, 2017 | 15.67 | 15.70 | 15.45 | 15.53 | 267,228 | +0.06(+0.39%) |
Feb 28, 2017 | 15.72 | 15.74 | 15.26 | 15.47 | 413,830 | -0.25(-1.59%) |
Feb 27, 2017 | 15.20 | 15.77 | 15.11 | 15.72 | 324,385 | +0.53(+3.49%) |
Feb 24, 2017 | 14.66 | 15.29 | 14.66 | 15.19 | 394,668 | +0.38(+2.57%) |
Feb 23, 2017 | 14.12 | 14.89 | 14.09 | 14.81 | 347,299 | +0.69(+4.89%) |
Feb 22, 2017 | 14.21 | 14.40 | 14.00 | 14.12 | 470,222 | -0.08(-0.56%) |
Feb 21, 2017 | 16.48 | 16.71 | 14.09 | 14.20 | 1,612,708 | -4.20(-22.83%) |
Feb 17, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.22%) | |
Feb 16, 2017 | 18.00 | 18.13 | 17.33 | 18.00 | 414,845 | +0.00(+0.00%) |
Feb 15, 2017 | 17.47 | 18.09 | 17.45 | 18.00 | 314,146 | +0.49(+2.80%) |
Feb 14, 2017 | 17.16 | 17.55 | 17.11 | 17.51 | 243,583 | +0.31(+1.80%) |
Feb 13, 2017 | 16.81 | 17.22 | 16.73 | 17.20 | 312,783 | +0.48(+2.87%) |
Feb 10, 2017 | 16.65 | 16.93 | 16.61 | 16.72 | 235,203 | +0.06(+0.36%) |
Feb 09, 2017 | 16.63 | 16.95 | 16.57 | 16.66 | 281,342 | +0.04(+0.24%) |
Feb 08, 2017 | 15.82 | 16.76 | 15.68 | 16.62 | 384,816 | +0.81(+5.12%) |
Feb 07, 2017 | 16.08 | 16.16 | 15.76 | 15.81 | 348,020 | -0.19(-1.19%) |
Feb 06, 2017 | 17.52 | 17.52 | 15.92 | 16.00 | 229,922 | -0.12(-0.74%) |
Feb 03, 2017 | 15.99 | 16.20 | 15.80 | 16.12 | 239,671 | +0.28(+1.77%) |
Feb 02, 2017 | 15.89 | 16.16 | 15.76 | 15.84 | 239,968 | -0.18(-1.12%) |
Feb 01, 2017 | 15.84 | 16.05 | 15.65 | 16.02 | 431,861 | +0.27(+1.71%) |
Jan 31, 2017 | 15.10 | 15.80 | 15.03 | 15.75 | 229,922 | +0.54(+3.55%) |
Jan 30, 2017 | 15.54 | 15.76 | 15.05 | 15.21 | 206,628 | -0.37(-2.37%) |
Jan 27, 2017 | 15.52 | 15.67 | 15.30 | 15.58 | 291,646 | +0.05(+0.32%) |
Jan 26, 2017 | 15.88 | 16.00 | 15.51 | 15.53 | 245,977 | -0.39(-2.45%) |
Jan 25, 2017 | 15.82 | 16.18 | 15.82 | 15.92 | 203,518 | +0.27(+1.73%) |
Jan 24, 2017 | 15.79 | 15.89 | 15.50 | 15.65 | 296,802 | -0.12(-0.76%) |
Jan 23, 2017 | 15.94 | 16.08 | 15.63 | 15.77 | 294,592 | -0.07(-0.44%) |
Jan 20, 2017 | 16.05 | 16.26 | 15.64 | 15.84 | 390,025 | -0.17(-1.06%) |
Jan 19, 2017 | 16.48 | 16.48 | 16.00 | 16.01 | 416,673 | -0.55(-3.32%) |
Jan 18, 2017 | 16.63 | 16.89 | 16.38 | 16.56 | 438,920 | +0.05(+0.30%) |
Jan 17, 2017 | 17.16 | 17.20 | 16.31 | 16.51 | 856,722 | -0.64(-3.73%) |
Jan 13, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.18(-1.04%) | |
Jan 12, 2017 | 17.18 | 17.42 | 16.98 | 17.33 | 488,956 | +0.08(+0.46%) |
Jan 11, 2017 | 18.16 | 18.25 | 17.11 | 17.25 | 537,543 | -0.91(-5.01%) |
Jan 10, 2017 | 18.75 | 18.97 | 18.02 | 18.16 | 378,091 | -0.45(-2.42%) |
Jan 09, 2017 | 18.37 | 18.75 | 18.15 | 18.61 | 209,527 | +0.31(+1.69%) |
Jan 06, 2017 | 18.83 | 18.86 | 18.29 | 18.30 | 284,508 | -0.40(-2.14%) |
Jan 05, 2017 | 19.47 | 19.64 | 18.60 | 18.70 | 386,641 | -0.69(-3.56%) |
Jan 04, 2017 | 18.42 | 19.47 | 18.32 | 19.39 | 525,595 | +0.89(+4.81%) |