Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.59 | 13.73 | 13.23 | 13.68 | 243,820 | +0.03(+0.23%) |
Mar 30, 2017 | 13.75 | 13.84 | 13.58 | 13.65 | 167,287 | -0.03(-0.23%) |
Mar 29, 2017 | 13.50 | 13.73 | 13.41 | 13.68 | 176,061 | +0.16(+1.21%) |
Mar 28, 2017 | 13.23 | 13.53 | 13.13 | 13.51 | 172,093 | +0.33(+2.53%) |
Mar 27, 2017 | 13.13 | 13.26 | 13.00 | 13.18 | 161,138 | -0.04(-0.29%) |
Mar 24, 2017 | 13.03 | 13.51 | 13.03 | 13.22 | 188,846 | +0.26(+1.98%) |
Mar 23, 2017 | 12.87 | 13.14 | 12.82 | 12.96 | 79,840 | +0.15(+1.15%) |
Mar 22, 2017 | 13.03 | 13.09 | 12.73 | 12.82 | 179,068 | -0.30(-2.31%) |
Mar 21, 2017 | 13.31 | 13.44 | 12.97 | 13.12 | 217,842 | -0.16(-1.23%) |
Mar 20, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 141,753 | -0.16(-1.21%) |
Mar 17, 2017 | 13.27 | 13.53 | 13.13 | 13.44 | 618,907 | +0.19(+1.41%) |
Mar 16, 2017 | 13.41 | 13.48 | 13.04 | 13.26 | 277,412 | -0.08(-0.58%) |
Mar 15, 2017 | 13.13 | 13.44 | 13.03 | 13.34 | 378,201 | +0.19(+1.48%) |
Mar 14, 2017 | 12.78 | 13.20 | 12.68 | 13.14 | 346,567 | +0.38(+2.98%) |
Mar 13, 2017 | 12.65 | 12.83 | 12.44 | 12.76 | 431,060 | +0.19(+1.48%) |
Mar 10, 2017 | 12.55 | 12.85 | 12.55 | 12.57 | 124,901 | +0.08(+0.62%) |
Mar 09, 2017 | 12.68 | 12.78 | 12.34 | 12.50 | 240,593 | -0.21(-1.65%) |
Mar 08, 2017 | 12.82 | 13.00 | 12.69 | 12.71 | 103,217 | -0.09(-0.67%) |
Mar 07, 2017 | 12.89 | 13.00 | 12.78 | 12.79 | 107,143 | -0.16(-1.26%) |
Mar 06, 2017 | 12.97 | 13.07 | 12.89 | 12.96 | 130,621 | +0.05(+0.42%) |
Mar 03, 2017 | 12.78 | 13.01 | 12.77 | 12.90 | 120,891 | +0.14(+1.09%) |
Mar 02, 2017 | 12.99 | 13.03 | 12.73 | 12.76 | 146,293 | -0.21(-1.62%) |
Mar 01, 2017 | 12.68 | 13.04 | 12.63 | 12.97 | 233,657 | +0.29(+2.33%) |
Feb 28, 2017 | 12.78 | 13.02 | 12.55 | 12.68 | 272,250 | +0.02(+0.12%) |
Feb 27, 2017 | 12.85 | 13.10 | 12.64 | 12.66 | 215,290 | -0.24(-1.86%) |
Feb 24, 2017 | 12.89 | 12.96 | 12.73 | 12.90 | 134,030 | +0.02(+0.12%) |
Feb 23, 2017 | 12.82 | 12.93 | 12.67 | 12.89 | 431,470 | +0.16(+1.28%) |
Feb 22, 2017 | 12.92 | 13.00 | 12.69 | 12.72 | 200,400 | -0.14(-1.09%) |
Feb 21, 2017 | 12.78 | 12.98 | 12.69 | 12.86 | 286,501 | +0.32(+2.54%) |
Feb 17, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.08(-0.62%) | |
Feb 16, 2017 | 12.61 | 12.71 | 12.50 | 12.62 | 191,758 | +0.02(+0.12%) |
Feb 15, 2017 | 12.52 | 12.82 | 12.52 | 12.61 | 113,547 | +0.06(+0.50%) |
Feb 14, 2017 | 12.73 | 12.80 | 12.48 | 12.54 | 210,638 | -0.14(-1.10%) |
Feb 13, 2017 | 12.84 | 12.88 | 12.68 | 12.68 | 233,930 | -0.09(-0.67%) |
Feb 10, 2017 | 12.82 | 12.87 | 12.65 | 12.77 | 173,860 | +0.01(+0.06%) |
Feb 09, 2017 | 12.81 | 12.90 | 12.64 | 12.76 | 189,948 | +0.02(+0.12%) |
Feb 08, 2017 | 12.97 | 13.01 | 12.72 | 12.75 | 136,610 | -0.19(-1.50%) |
Feb 07, 2017 | 13.06 | 13.13 | 12.81 | 12.94 | 175,893 | -0.11(-0.83%) |
Feb 06, 2017 | 13.09 | 13.28 | 13.01 | 13.05 | 115,743 | -0.03(-0.24%) |
Feb 03, 2017 | 12.99 | 13.13 | 12.93 | 13.08 | 196,738 | +0.17(+1.32%) |
Feb 02, 2017 | 12.99 | 13.06 | 12.83 | 12.91 | 144,456 | +0.05(+0.36%) |
Feb 01, 2017 | 12.80 | 12.94 | 12.73 | 12.86 | 227,397 | +0.12(+0.91%) |
Jan 31, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 118,780 | +0.16(+1.23%) |
Jan 30, 2017 | 12.96 | 12.96 | 12.44 | 12.59 | 307,610 | -0.38(-2.93%) |
Jan 27, 2017 | 13.13 | 13.14 | 12.90 | 12.97 | 121,197 | -0.12(-0.95%) |
Jan 26, 2017 | 13.03 | 13.17 | 13.02 | 13.10 | 262,725 | +0.09(+0.66%) |
Jan 25, 2017 | 13.03 | 13.03 | 12.89 | 13.01 | 217,849 | +0.03(+0.24%) |
Jan 24, 2017 | 12.94 | 13.11 | 12.82 | 12.98 | 297,316 | +0.11(+0.84%) |
Jan 23, 2017 | 12.87 | 12.96 | 12.77 | 12.87 | 222,438 | +0.09(+0.73%) |
Jan 20, 2017 | 12.81 | 12.90 | 12.63 | 12.78 | 198,327 | +0.07(+0.55%) |
Jan 19, 2017 | 12.61 | 12.78 | 12.54 | 12.71 | 118,060 | +0.05(+0.37%) |
Jan 18, 2017 | 12.71 | 12.89 | 12.36 | 12.66 | 227,951 | -0.09(-0.73%) |
Jan 17, 2017 | 12.87 | 12.96 | 12.68 | 12.75 | 213,053 | -0.18(-1.38%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 13.00 | 13.39 | 12.60 | 12.89 | 304,468 | -0.02(-0.18%) |
Jan 11, 2017 | 12.75 | 12.98 | 12.66 | 12.92 | 146,472 | +0.12(+0.91%) |
Jan 10, 2017 | 13.03 | 13.03 | 12.71 | 12.80 | 197,038 | -0.17(-1.32%) |
Jan 09, 2017 | 13.20 | 13.21 | 12.86 | 12.97 | 333,804 | -0.03(-0.22%) |
Jan 06, 2017 | 12.92 | 13.33 | 12.77 | 13.00 | 720,027 | +0.13(+1.00%) |
Jan 05, 2017 | 12.95 | 13.19 | 12.76 | 12.87 | 460,683 | -0.08(-0.64%) |
Jan 04, 2017 | 12.54 | 12.95 | 12.53 | 12.95 | 375,449 | +0.44(+3.51%) |