Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.10 | 13.17 | 13.03 | 13.04 | 15,211,374 | -0.15(-1.17%) |
Mar 30, 2017 | 12.84 | 13.23 | 12.83 | 13.20 | 20,411,184 | +0.35(+2.74%) |
Mar 29, 2017 | 12.83 | 12.90 | 12.72 | 12.85 | 12,600,405 | +0.01(+0.11%) |
Mar 28, 2017 | 12.57 | 12.92 | 12.57 | 12.83 | 12,442,707 | +0.23(+1.80%) |
Mar 27, 2017 | 12.22 | 12.62 | 12.13 | 12.60 | 14,737,929 | -0.04(-0.35%) |
Mar 24, 2017 | 12.70 | 12.76 | 12.52 | 12.65 | 12,535,008 | -0.01(-0.06%) |
Mar 23, 2017 | 12.53 | 12.84 | 12.47 | 12.66 | 13,704,975 | +0.07(+0.58%) |
Mar 22, 2017 | 12.33 | 12.67 | 12.14 | 12.58 | 25,948,218 | +0.18(+1.48%) |
Mar 21, 2017 | 13.34 | 13.35 | 12.37 | 12.40 | 34,979,664 | -0.87(-6.53%) |
Mar 20, 2017 | 13.41 | 13.49 | 13.26 | 13.26 | 16,247,638 | -0.20(-1.47%) |
Mar 17, 2017 | 13.55 | 13.61 | 13.39 | 13.46 | 25,893,366 | -0.09(-0.65%) |
Mar 16, 2017 | 13.51 | 13.65 | 13.45 | 13.55 | 13,301,299 | +0.10(+0.76%) |
Mar 15, 2017 | 13.62 | 13.76 | 13.43 | 13.45 | 20,716,882 | -0.10(-0.76%) |
Mar 14, 2017 | 13.50 | 13.55 | 13.29 | 13.55 | 12,691,492 | -0.04(-0.32%) |
Mar 13, 2017 | 13.65 | 13.70 | 13.51 | 13.59 | 11,316,853 | -0.04(-0.27%) |
Mar 10, 2017 | 13.92 | 13.95 | 13.44 | 13.63 | 19,764,702 | -0.19(-1.38%) |
Mar 09, 2017 | 13.81 | 14.01 | 13.79 | 13.82 | 11,590,478 | +0.04(+0.27%) |
Mar 08, 2017 | 13.98 | 14.04 | 13.74 | 13.79 | 10,800,179 | +0.00(+0.00%) |
Mar 07, 2017 | 13.93 | 13.96 | 13.77 | 13.79 | 11,058,532 | -0.15(-1.05%) |
Mar 06, 2017 | 13.90 | 13.99 | 13.75 | 13.93 | 14,151,977 | -0.06(-0.42%) |
Mar 03, 2017 | 13.90 | 14.02 | 13.87 | 13.99 | 13,511,853 | +0.14(+1.01%) |
Mar 02, 2017 | 14.28 | 14.31 | 13.83 | 13.85 | 16,860,704 | -0.35(-2.48%) |
Mar 01, 2017 | 14.01 | 14.33 | 14.01 | 14.20 | 20,264,786 | +0.43(+3.14%) |
Feb 28, 2017 | 13.73 | 13.81 | 13.70 | 13.77 | 11,942,396 | -0.05(-0.37%) |
Feb 27, 2017 | 13.78 | 13.86 | 13.74 | 13.82 | 9,268,096 | +0.07(+0.53%) |
Feb 24, 2017 | 13.76 | 13.85 | 13.62 | 13.75 | 22,432,126 | -0.17(-1.24%) |
Feb 23, 2017 | 13.83 | 13.93 | 13.66 | 13.92 | 14,536,300 | +0.10(+0.69%) |
Feb 22, 2017 | 13.81 | 13.89 | 13.75 | 13.83 | 11,874,038 | -0.10(-0.68%) |
Feb 21, 2017 | 13.95 | 14.00 | 13.84 | 13.92 | 10,563,545 | +0.07(+0.53%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.95 | 13.96 | 13.77 | 13.87 | 9,926,853 | -0.08(-0.58%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.79 | 13.95 | 20,309,930 | +0.17(+1.22%) |
Feb 14, 2017 | 13.50 | 13.83 | 13.47 | 13.78 | 13,622,419 | +0.30(+2.22%) |
Feb 13, 2017 | 13.43 | 13.61 | 13.40 | 13.48 | 14,247,503 | +0.15(+1.10%) |
Feb 10, 2017 | 13.31 | 13.38 | 13.23 | 13.34 | 12,275,491 | +0.09(+0.66%) |
Feb 09, 2017 | 13.14 | 13.28 | 13.04 | 13.25 | 15,591,066 | +0.23(+1.74%) |
Feb 08, 2017 | 13.10 | 13.10 | 12.84 | 13.02 | 16,324,662 | -0.19(-1.44%) |
Feb 07, 2017 | 13.42 | 13.45 | 13.17 | 13.21 | 10,822,422 | -0.13(-0.99%) |
Feb 06, 2017 | 13.32 | 13.46 | 13.29 | 13.34 | 12,473,633 | -0.07(-0.54%) |
Feb 03, 2017 | 13.23 | 13.47 | 13.10 | 13.42 | 16,081,413 | +0.39(+2.97%) |
Feb 02, 2017 | 13.06 | 13.06 | 12.91 | 13.03 | 17,329,298 | -0.15(-1.11%) |
Feb 01, 2017 | 13.27 | 13.39 | 13.12 | 13.18 | 13,989,109 | +0.05(+0.39%) |
Jan 31, 2017 | 13.20 | 13.30 | 13.01 | 13.12 | 10,970,970 | -0.07(-0.55%) |
Jan 30, 2017 | 13.28 | 13.28 | 13.01 | 13.20 | 13,760,735 | -0.17(-1.26%) |
Jan 27, 2017 | 13.44 | 13.48 | 13.34 | 13.37 | 8,950,165 | -0.11(-0.81%) |
Jan 26, 2017 | 13.46 | 13.56 | 13.39 | 13.48 | 14,786,844 | +0.04(+0.27%) |
Jan 25, 2017 | 13.39 | 13.46 | 13.25 | 13.44 | 12,740,778 | +0.26(+1.94%) |
Jan 24, 2017 | 12.97 | 13.21 | 12.91 | 13.18 | 21,174,806 | +0.26(+2.03%) |
Jan 23, 2017 | 13.04 | 13.09 | 12.87 | 12.92 | 14,531,444 | -0.12(-0.95%) |
Jan 20, 2017 | 13.04 | 13.18 | 12.96 | 13.04 | 17,771,624 | +0.01(+0.11%) |
Jan 19, 2017 | 13.26 | 13.30 | 12.89 | 13.03 | 25,688,208 | -0.21(-1.60%) |
Jan 18, 2017 | 13.03 | 13.25 | 12.86 | 13.24 | 27,556,580 | +0.31(+2.37%) |
Jan 17, 2017 | 13.44 | 13.44 | 12.92 | 12.93 | 34,244,292 | -0.64(-4.68%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.23 | 13.36 | 15,505,041 | -0.22(-1.61%) |
Jan 11, 2017 | 13.45 | 13.58 | 13.31 | 13.58 | 14,432,278 | +0.08(+0.59%) |
Jan 10, 2017 | 13.37 | 13.58 | 13.27 | 13.50 | 12,947,544 | +0.16(+1.20%) |
Jan 09, 2017 | 13.32 | 13.40 | 13.16 | 13.34 | 12,981,618 | -0.04(-0.33%) |
Jan 06, 2017 | 13.44 | 13.51 | 13.36 | 13.38 | 13,552,000 | +0.03(+0.22%) |
Jan 05, 2017 | 13.48 | 13.58 | 13.26 | 13.35 | 18,770,362 | -0.17(-1.24%) |
Jan 04, 2017 | 13.40 | 13.60 | 13.40 | 13.52 | 13,645,690 | +0.18(+1.37%) |