Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.83 | 14.18 | 13.69 | 14.09 | 214,098 | +0.34(+2.47%) |
Mar 30, 2017 | 13.98 | 14.24 | 13.61 | 13.75 | 202,383 | +0.03(+0.22%) |
Mar 29, 2017 | 13.57 | 13.87 | 13.44 | 13.72 | 118,089 | +0.15(+1.11%) |
Mar 28, 2017 | 13.70 | 13.99 | 13.26 | 13.57 | 174,150 | +0.39(+2.96%) |
Mar 27, 2017 | 13.02 | 13.43 | 12.72 | 13.18 | 241,837 | +0.11(+0.84%) |
Mar 24, 2017 | 13.24 | 13.45 | 12.93 | 13.07 | 102,144 | -0.12(-0.91%) |
Mar 23, 2017 | 13.01 | 13.55 | 12.81 | 13.19 | 98,609 | +0.18(+1.38%) |
Mar 22, 2017 | 13.05 | 13.38 | 12.72 | 13.01 | 174,058 | -0.04(-0.31%) |
Mar 21, 2017 | 14.37 | 14.58 | 13.05 | 13.05 | 271,873 | -1.30(-9.06%) |
Mar 20, 2017 | 14.38 | 14.47 | 13.79 | 14.35 | 105,980 | -0.03(-0.21%) |
Mar 17, 2017 | 14.25 | 14.95 | 14.22 | 14.38 | 227,368 | +0.00(+0.00%) |
Mar 16, 2017 | 13.82 | 14.47 | 13.71 | 14.38 | 231,363 | +0.66(+4.81%) |
Mar 15, 2017 | 13.50 | 13.87 | 13.10 | 13.72 | 173,899 | +0.13(+0.96%) |
Mar 14, 2017 | 14.17 | 14.17 | 13.08 | 13.59 | 275,731 | -0.70(-4.90%) |
Mar 13, 2017 | 14.20 | 14.47 | 14.00 | 14.29 | 122,669 | +0.18(+1.28%) |
Mar 10, 2017 | 13.86 | 14.45 | 13.86 | 14.11 | 151,457 | +0.31(+2.25%) |
Mar 09, 2017 | 13.65 | 14.14 | 13.38 | 13.80 | 162,606 | +0.24(+1.77%) |
Mar 08, 2017 | 13.68 | 14.61 | 13.44 | 13.56 | 394,432 | +0.53(+4.07%) |
Mar 07, 2017 | 12.97 | 13.31 | 12.83 | 13.03 | 177,643 | -0.09(-0.69%) |
Mar 06, 2017 | 13.84 | 13.91 | 13.00 | 13.12 | 200,032 | -0.72(-5.20%) |
Mar 03, 2017 | 14.40 | 14.45 | 13.51 | 13.84 | 309,757 | -1.40(-9.19%) |
Mar 02, 2017 | 14.99 | 15.78 | 14.88 | 15.24 | 243,178 | +0.25(+1.67%) |
Mar 01, 2017 | 14.83 | 15.15 | 14.50 | 14.99 | 334,050 | +0.71(+4.97%) |
Feb 28, 2017 | 13.50 | 14.72 | 13.14 | 14.28 | 406,368 | +0.88(+6.57%) |
Feb 27, 2017 | 12.25 | 13.40 | 12.25 | 13.40 | 195,194 | +1.15(+9.39%) |
Feb 24, 2017 | 12.58 | 12.78 | 12.11 | 12.25 | 168,391 | -0.42(-3.31%) |
Feb 23, 2017 | 12.89 | 12.97 | 12.43 | 12.67 | 139,168 | -0.25(-1.93%) |
Feb 22, 2017 | 13.25 | 13.30 | 12.88 | 12.92 | 206,489 | -0.39(-2.93%) |
Feb 21, 2017 | 13.86 | 13.86 | 12.90 | 13.31 | 262,184 | -0.23(-1.70%) |
Feb 17, 2017 | 13.54 | 13.54 | 13.54 | 0 | +0.10(+0.74%) | |
Feb 16, 2017 | 12.20 | 13.53 | 12.00 | 13.44 | 744,441 | +0.93(+7.43%) |
Feb 15, 2017 | 13.66 | 14.27 | 10.83 | 12.51 | 1,500,538 | -1.27(-9.22%) |
Feb 14, 2017 | 13.14 | 13.99 | 13.05 | 13.78 | 127,331 | +0.57(+4.31%) |
Feb 13, 2017 | 13.02 | 13.30 | 12.76 | 13.21 | 133,380 | +0.22(+1.69%) |
Feb 10, 2017 | 13.00 | 13.37 | 12.74 | 12.99 | 136,059 | +0.00(+0.00%) |
Feb 09, 2017 | 12.66 | 13.06 | 12.66 | 12.99 | 164,511 | +0.32(+2.53%) |
Feb 08, 2017 | 13.02 | 13.02 | 12.52 | 12.67 | 110,202 | -0.42(-3.21%) |
Feb 07, 2017 | 13.32 | 13.45 | 12.56 | 13.09 | 182,994 | -0.21(-1.58%) |
Feb 06, 2017 | 13.40 | 13.40 | 13.21 | 13.30 | 91,272 | -0.07(-0.52%) |
Feb 03, 2017 | 13.40 | 13.64 | 13.16 | 13.37 | 133,958 | +0.06(+0.45%) |
Feb 02, 2017 | 13.95 | 13.97 | 13.22 | 13.31 | 125,462 | -0.18(-1.33%) |
Feb 01, 2017 | 13.00 | 13.53 | 13.00 | 13.49 | 192,903 | +0.57(+4.41%) |
Jan 31, 2017 | 12.49 | 12.97 | 12.33 | 12.92 | 108,063 | +0.36(+2.87%) |
Jan 30, 2017 | 12.58 | 12.60 | 12.27 | 12.56 | 134,464 | -0.04(-0.32%) |
Jan 27, 2017 | 12.20 | 12.75 | 12.20 | 12.60 | 121,412 | +0.47(+3.87%) |
Jan 26, 2017 | 12.63 | 12.66 | 12.00 | 12.13 | 187,123 | -0.46(-3.65%) |
Jan 25, 2017 | 12.53 | 12.78 | 12.39 | 12.59 | 145,711 | +0.16(+1.29%) |
Jan 24, 2017 | 12.48 | 12.56 | 12.00 | 12.43 | 187,984 | -0.04(-0.32%) |
Jan 23, 2017 | 12.68 | 12.87 | 12.20 | 12.47 | 193,726 | -0.17(-1.34%) |
Jan 20, 2017 | 12.92 | 13.10 | 12.58 | 12.64 | 178,550 | -0.27(-2.09%) |
Jan 19, 2017 | 13.05 | 13.20 | 12.88 | 12.91 | 84,222 | -0.13(-1.00%) |
Jan 18, 2017 | 13.29 | 13.33 | 12.77 | 13.04 | 129,467 | -0.08(-0.61%) |
Jan 17, 2017 | 13.63 | 13.75 | 12.77 | 13.12 | 278,674 | -0.55(-4.02%) |
Jan 13, 2017 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.09%) | |
Jan 12, 2017 | 13.70 | 13.80 | 12.93 | 13.39 | 166,917 | -0.46(-3.32%) |
Jan 11, 2017 | 14.68 | 14.70 | 13.54 | 13.85 | 206,560 | -0.82(-5.59%) |
Jan 10, 2017 | 14.30 | 14.74 | 14.30 | 14.67 | 219,930 | +0.37(+2.59%) |
Jan 09, 2017 | 14.01 | 14.44 | 13.85 | 14.30 | 220,713 | +0.42(+3.03%) |
Jan 06, 2017 | 13.90 | 14.48 | 13.71 | 13.88 | 197,995 | +0.05(+0.36%) |
Jan 05, 2017 | 14.12 | 14.12 | 13.50 | 13.83 | 168,694 | -0.18(-1.28%) |
Jan 04, 2017 | 13.70 | 14.33 | 13.60 | 14.01 | 269,386 | +0.53(+3.93%) |