Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.98 | 14.17 | 13.86 | 14.11 | 457,890 | +0.17(+1.22%) |
Mar 30, 2017 | 13.85 | 14.01 | 13.80 | 13.94 | 324,613 | +0.13(+0.94%) |
Mar 29, 2017 | 13.92 | 14.20 | 13.79 | 13.81 | 367,069 | -0.18(-1.29%) |
Mar 28, 2017 | 13.72 | 14.21 | 13.62 | 13.99 | 443,812 | +0.21(+1.52%) |
Mar 27, 2017 | 13.61 | 13.84 | 13.33 | 13.78 | 373,540 | +0.02(+0.15%) |
Mar 24, 2017 | 13.90 | 14.00 | 13.64 | 13.76 | 342,626 | -0.12(-0.86%) |
Mar 23, 2017 | 12.93 | 13.91 | 12.86 | 13.88 | 940,174 | +1.05(+8.18%) |
Mar 22, 2017 | 12.51 | 12.87 | 12.25 | 12.83 | 562,624 | +0.26(+2.07%) |
Mar 21, 2017 | 12.69 | 12.72 | 12.43 | 12.57 | 319,118 | -0.09(-0.71%) |
Mar 20, 2017 | 12.79 | 12.80 | 12.49 | 12.66 | 167,918 | -0.11(-0.86%) |
Mar 17, 2017 | 12.59 | 12.88 | 12.59 | 12.77 | 327,215 | +0.10(+0.79%) |
Mar 16, 2017 | 12.73 | 12.96 | 12.50 | 12.67 | 212,182 | +0.03(+0.24%) |
Mar 15, 2017 | 12.38 | 12.70 | 12.38 | 12.64 | 174,885 | +0.20(+1.61%) |
Mar 14, 2017 | 12.59 | 12.59 | 12.30 | 12.44 | 236,965 | -0.15(-1.19%) |
Mar 13, 2017 | 12.66 | 12.88 | 12.41 | 12.59 | 139,551 | -0.08(-0.63%) |
Mar 10, 2017 | 12.82 | 12.85 | 12.44 | 12.67 | 157,628 | -0.01(-0.08%) |
Mar 09, 2017 | 12.83 | 12.90 | 12.67 | 12.68 | 187,905 | -0.19(-1.48%) |
Mar 08, 2017 | 13.34 | 13.42 | 12.86 | 12.87 | 382,740 | -0.46(-3.45%) |
Mar 07, 2017 | 13.02 | 13.36 | 13.02 | 13.33 | 289,805 | +0.24(+1.83%) |
Mar 06, 2017 | 12.87 | 13.11 | 12.69 | 13.09 | 356,036 | +0.05(+0.38%) |
Mar 03, 2017 | 13.06 | 13.22 | 12.78 | 13.04 | 314,437 | +0.17(+1.32%) |
Mar 02, 2017 | 12.37 | 13.20 | 12.21 | 12.87 | 812,839 | +0.76(+6.28%) |
Mar 01, 2017 | 11.84 | 12.11 | 11.48 | 12.11 | 318,412 | +0.43(+3.68%) |
Feb 28, 2017 | 11.72 | 11.89 | 11.58 | 11.68 | 192,610 | -0.11(-0.93%) |
Feb 27, 2017 | 11.71 | 12.00 | 11.65 | 11.79 | 182,699 | +0.12(+1.03%) |
Feb 24, 2017 | 11.80 | 11.89 | 11.63 | 11.67 | 201,950 | -0.26(-2.18%) |
Feb 23, 2017 | 12.00 | 12.02 | 11.89 | 11.93 | 164,928 | -0.05(-0.42%) |
Feb 22, 2017 | 11.98 | 12.06 | 11.80 | 11.98 | 148,832 | +0.00(+0.00%) |
Feb 21, 2017 | 11.45 | 12.19 | 11.42 | 11.98 | 294,292 | +0.60(+5.27%) |
Feb 17, 2017 | 11.38 | 11.38 | 11.38 | 0 | +0.18(+1.61%) | |
Feb 16, 2017 | 11.40 | 11.42 | 11.16 | 11.20 | 268,208 | -0.17(-1.50%) |
Feb 15, 2017 | 11.38 | 11.45 | 11.30 | 11.37 | 154,379 | +0.01(+0.09%) |
Feb 14, 2017 | 11.55 | 11.64 | 11.33 | 11.36 | 145,174 | -0.14(-1.22%) |
Feb 13, 2017 | 11.67 | 11.77 | 11.47 | 11.50 | 113,360 | -0.16(-1.37%) |
Feb 10, 2017 | 11.45 | 11.77 | 11.40 | 11.66 | 144,596 | +0.20(+1.75%) |
Feb 09, 2017 | 11.33 | 11.50 | 11.22 | 11.46 | 191,917 | +0.14(+1.24%) |
Feb 08, 2017 | 11.37 | 11.44 | 11.15 | 11.32 | 125,627 | -0.13(-1.14%) |
Feb 07, 2017 | 11.35 | 11.61 | 11.20 | 11.45 | 204,963 | +0.17(+1.51%) |
Feb 06, 2017 | 11.53 | 11.72 | 11.25 | 11.28 | 185,168 | -0.25(-2.17%) |
Feb 03, 2017 | 11.43 | 11.60 | 11.43 | 11.53 | 212,579 | +0.11(+0.96%) |
Feb 02, 2017 | 11.40 | 11.53 | 11.29 | 11.42 | 123,406 | -0.03(-0.26%) |
Feb 01, 2017 | 11.56 | 11.70 | 11.42 | 11.45 | 173,852 | -0.11(-0.95%) |
Jan 31, 2017 | 11.50 | 11.70 | 11.50 | 11.56 | 217,697 | -0.01(-0.09%) |
Jan 30, 2017 | 11.82 | 11.92 | 11.55 | 11.57 | 304,237 | -0.29(-2.45%) |
Jan 27, 2017 | 12.04 | 12.10 | 11.74 | 11.86 | 248,720 | -0.22(-1.82%) |
Jan 26, 2017 | 12.22 | 12.34 | 12.04 | 12.08 | 156,840 | -0.21(-1.71%) |
Jan 25, 2017 | 12.40 | 12.50 | 12.26 | 12.29 | 177,632 | -0.04(-0.32%) |
Jan 24, 2017 | 12.31 | 12.39 | 12.13 | 12.33 | 206,810 | +0.04(+0.33%) |
Jan 23, 2017 | 12.39 | 12.44 | 12.22 | 12.29 | 78,815 | -0.08(-0.65%) |
Jan 20, 2017 | 12.27 | 12.50 | 12.27 | 12.37 | 116,053 | +0.09(+0.73%) |
Jan 19, 2017 | 12.68 | 12.68 | 12.23 | 12.28 | 176,600 | -0.42(-3.31%) |
Jan 18, 2017 | 12.76 | 12.85 | 12.67 | 12.70 | 168,712 | -0.04(-0.31%) |
Jan 17, 2017 | 12.92 | 12.95 | 12.74 | 12.74 | 155,458 | -0.18(-1.39%) |
Jan 13, 2017 | 12.92 | 12.92 | 12.92 | 0 | +0.16(+1.25%) | |
Jan 12, 2017 | 12.75 | 12.86 | 12.68 | 12.76 | 125,149 | +0.01(+0.08%) |
Jan 11, 2017 | 12.80 | 12.92 | 12.72 | 12.75 | 182,917 | -0.05(-0.39%) |
Jan 10, 2017 | 12.70 | 12.88 | 12.62 | 12.80 | 133,187 | +0.12(+0.95%) |
Jan 09, 2017 | 12.75 | 12.86 | 12.63 | 12.68 | 156,387 | -0.03(-0.24%) |
Jan 06, 2017 | 12.76 | 12.84 | 12.63 | 12.71 | 156,738 | -0.08(-0.63%) |
Jan 05, 2017 | 12.76 | 12.88 | 12.69 | 12.79 | 169,527 | +0.00(+0.00%) |
Jan 04, 2017 | 12.68 | 12.91 | 12.62 | 12.79 | 153,329 | +0.09(+0.71%) |