Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.75 | 19.20 | 17.25 | 17.70 | 89,227 | -1.05(-5.60%) |
Mar 30, 2017 | 18.30 | 20.25 | 17.40 | 18.75 | 259,762 | +0.75(+4.17%) |
Mar 29, 2017 | 16.35 | 18.00 | 16.05 | 18.00 | 138,786 | +1.95(+12.15%) |
Mar 28, 2017 | 16.35 | 16.65 | 15.75 | 16.05 | 63,827 | -0.15(-0.93%) |
Mar 27, 2017 | 16.20 | 16.20 | 15.00 | 16.20 | 48,637 | +0.75(+4.85%) |
Mar 24, 2017 | 15.90 | 16.65 | 15.00 | 15.45 | 83,068 | -0.15(-0.96%) |
Mar 23, 2017 | 14.40 | 15.90 | 14.25 | 15.60 | 89,171 | +1.20(+8.33%) |
Mar 22, 2017 | 14.78 | 14.78 | 14.14 | 14.40 | 34,725 | -0.30(-2.04%) |
Mar 21, 2017 | 14.40 | 15.72 | 14.19 | 14.70 | 136,587 | +0.45(+3.16%) |
Mar 20, 2017 | 13.40 | 14.55 | 13.40 | 14.25 | 22,121 | +0.30(+2.15%) |
Mar 17, 2017 | 13.80 | 14.55 | 13.80 | 13.95 | 20,311 | -0.60(-4.12%) |
Mar 16, 2017 | 14.55 | 15.00 | 14.10 | 14.55 | 20,218 | +0.00(+0.00%) |
Mar 15, 2017 | 14.93 | 14.93 | 13.97 | 14.55 | 20,446 | +0.00(+0.00%) |
Mar 14, 2017 | 14.55 | 15.30 | 14.40 | 14.55 | 60,633 | +0.00(+0.00%) |
Mar 13, 2017 | 14.13 | 14.55 | 14.10 | 14.55 | 20,099 | +0.35(+2.43%) |
Mar 10, 2017 | 14.40 | 14.58 | 13.70 | 14.21 | 90,855 | +0.11(+0.74%) |
Mar 09, 2017 | 13.50 | 14.47 | 13.50 | 14.10 | 42,036 | +0.30(+2.19%) |
Mar 08, 2017 | 13.80 | 13.95 | 13.52 | 13.80 | 17,943 | -0.23(-1.61%) |
Mar 07, 2017 | 14.25 | 14.25 | 13.74 | 14.03 | 13,373 | -0.22(-1.58%) |
Mar 06, 2017 | 14.25 | 14.25 | 13.50 | 14.25 | 25,308 | +0.30(+2.15%) |
Mar 03, 2017 | 13.95 | 13.95 | 13.51 | 13.95 | 29,600 | +0.00(+0.00%) |
Mar 02, 2017 | 14.40 | 14.55 | 13.50 | 13.95 | 49,666 | -0.45(-3.13%) |
Mar 01, 2017 | 14.70 | 14.70 | 13.88 | 14.40 | 30,056 | +0.00(+0.00%) |
Feb 28, 2017 | 14.70 | 14.85 | 13.53 | 14.40 | 61,708 | -0.06(-0.41%) |
Feb 27, 2017 | 14.85 | 15.30 | 14.44 | 14.46 | 35,762 | -0.24(-1.63%) |
Feb 24, 2017 | 15.75 | 15.75 | 14.40 | 14.70 | 52,039 | -0.75(-4.85%) |
Feb 23, 2017 | 17.10 | 17.10 | 14.70 | 15.45 | 90,197 | -0.75(-4.63%) |
Feb 22, 2017 | 14.70 | 16.35 | 14.40 | 16.20 | 148,503 | +0.90(+5.88%) |
Feb 21, 2017 | 13.80 | 15.30 | 13.65 | 15.30 | 174,481 | +1.65(+12.09%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Feb 16, 2017 | 13.65 | 13.65 | 13.20 | 13.50 | 24,768 | +0.15(+1.15%) |
Feb 15, 2017 | 13.62 | 13.62 | 13.20 | 13.35 | 16,643 | +0.15(+1.11%) |
Feb 14, 2017 | 13.12 | 13.35 | 13.05 | 13.20 | 22,697 | -0.15(-1.12%) |
Feb 13, 2017 | 13.65 | 13.65 | 13.05 | 13.35 | 32,977 | -0.30(-2.20%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.90 | 13.65 | 37,987 | -0.07(-0.55%) |
Feb 09, 2017 | 13.20 | 13.72 | 13.20 | 13.72 | 28,983 | +0.53(+3.98%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.05 | 13.20 | 21,370 | -0.30(-2.22%) |
Feb 07, 2017 | 13.34 | 13.50 | 12.90 | 13.50 | 49,545 | +0.00(+0.00%) |
Feb 06, 2017 | 13.95 | 13.95 | 13.35 | 13.50 | 31,614 | -0.45(-3.23%) |
Feb 03, 2017 | 13.80 | 14.10 | 13.50 | 13.95 | 37,456 | +0.15(+1.09%) |
Feb 02, 2017 | 14.25 | 14.25 | 13.65 | 13.80 | 28,656 | -0.43(-3.06%) |
Feb 01, 2017 | 14.40 | 14.47 | 13.95 | 14.23 | 37,770 | -0.02(-0.11%) |
Jan 31, 2017 | 13.95 | 14.25 | 13.75 | 14.25 | 67,097 | +0.43(+3.14%) |
Jan 30, 2017 | 13.80 | 13.95 | 13.50 | 13.82 | 38,282 | +0.15(+1.12%) |
Jan 27, 2017 | 13.88 | 13.88 | 13.26 | 13.66 | 39,299 | +0.09(+0.65%) |
Jan 26, 2017 | 13.88 | 13.95 | 13.57 | 13.57 | 23,776 | -0.23(-1.63%) |
Jan 25, 2017 | 13.95 | 13.95 | 13.50 | 13.80 | 27,758 | +0.30(+2.22%) |
Jan 24, 2017 | 14.08 | 14.08 | 13.29 | 13.50 | 30,675 | -0.22(-1.64%) |
Jan 23, 2017 | 13.80 | 14.25 | 13.26 | 13.72 | 61,407 | -0.38(-2.66%) |
Jan 20, 2017 | 14.21 | 14.21 | 13.65 | 14.10 | 39,489 | +0.06(+0.43%) |
Jan 19, 2017 | 14.25 | 14.25 | 13.57 | 14.04 | 45,674 | -0.01(-0.10%) |
Jan 18, 2017 | 14.40 | 14.40 | 13.50 | 14.05 | 39,684 | -0.05(-0.33%) |
Jan 17, 2017 | 14.10 | 14.55 | 13.80 | 14.10 | 75,707 | +0.60(+4.44%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.90(+7.14%) | |
Jan 12, 2017 | 12.97 | 13.11 | 12.15 | 12.60 | 113,378 | -0.54(-4.11%) |
Jan 11, 2017 | 13.20 | 13.25 | 12.75 | 13.14 | 59,373 | +0.24(+1.87%) |
Jan 10, 2017 | 13.48 | 13.50 | 12.78 | 12.90 | 57,565 | -0.09(-0.73%) |
Jan 09, 2017 | 13.50 | 13.50 | 12.90 | 12.99 | 72,271 | -0.31(-2.31%) |
Jan 06, 2017 | 13.05 | 13.65 | 12.76 | 13.30 | 101,836 | -0.35(-2.56%) |
Jan 05, 2017 | 16.05 | 16.05 | 12.75 | 13.65 | 435,652 | -2.25(-14.15%) |
Jan 04, 2017 | 16.35 | 16.50 | 15.75 | 15.90 | 29,754 | -0.45(-2.75%) |