Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.16 | 13.17 | 13.03 | 13.06 | 216,541 | -0.09(-0.68%) |
Mar 30, 2017 | 13.20 | 13.20 | 13.12 | 13.15 | 194,203 | -0.03(-0.23%) |
Mar 29, 2017 | 13.09 | 13.20 | 13.04 | 13.18 | 365,042 | +0.12(+0.92%) |
Mar 28, 2017 | 12.97 | 13.10 | 12.94 | 13.06 | 269,019 | +0.15(+1.16%) |
Mar 27, 2017 | 12.93 | 13.03 | 12.82 | 12.91 | 262,562 | -0.02(-0.15%) |
Mar 24, 2017 | 12.83 | 13.06 | 12.82 | 12.93 | 447,761 | +0.11(+0.86%) |
Mar 23, 2017 | 12.61 | 12.84 | 12.53 | 12.82 | 453,023 | +0.33(+2.64%) |
Mar 22, 2017 | 12.63 | 12.65 | 12.27 | 12.49 | 584,381 | -0.16(-1.26%) |
Mar 21, 2017 | 12.97 | 12.97 | 12.61 | 12.65 | 555,009 | -0.26(-2.01%) |
Mar 20, 2017 | 13.02 | 13.07 | 12.85 | 12.91 | 360,413 | -0.08(-0.62%) |
Mar 17, 2017 | 12.99 | 13.05 | 12.89 | 12.99 | 2,914,341 | +0.03(+0.23%) |
Mar 16, 2017 | 12.90 | 13.00 | 12.89 | 12.96 | 366,254 | +0.07(+0.54%) |
Mar 15, 2017 | 12.82 | 12.96 | 12.81 | 12.89 | 368,918 | +0.09(+0.70%) |
Mar 14, 2017 | 13.03 | 13.06 | 12.72 | 12.80 | 576,793 | -0.18(-1.39%) |
Mar 13, 2017 | 13.00 | 13.10 | 12.93 | 12.98 | 617,682 | +0.02(+0.15%) |
Mar 10, 2017 | 12.74 | 12.98 | 12.73 | 12.96 | 286,660 | +0.23(+1.81%) |
Mar 09, 2017 | 12.69 | 12.73 | 12.63 | 12.73 | 203,075 | +0.04(+0.32%) |
Mar 08, 2017 | 12.72 | 12.80 | 12.68 | 12.69 | 232,567 | -0.01(-0.08%) |
Mar 07, 2017 | 12.77 | 12.77 | 12.62 | 12.70 | 335,550 | -0.04(-0.31%) |
Mar 06, 2017 | 12.59 | 12.75 | 12.53 | 12.74 | 443,006 | +0.15(+1.19%) |
Mar 03, 2017 | 12.67 | 12.69 | 12.53 | 12.59 | 210,453 | -0.05(-0.40%) |
Mar 02, 2017 | 12.79 | 12.79 | 12.62 | 12.64 | 290,102 | -0.10(-0.78%) |
Mar 01, 2017 | 12.76 | 12.80 | 12.68 | 12.74 | 362,415 | +0.03(+0.24%) |
Feb 28, 2017 | 12.74 | 12.74 | 12.60 | 12.71 | 426,518 | -0.03(-0.24%) |
Feb 27, 2017 | 12.77 | 12.77 | 12.57 | 12.74 | 500,664 | -0.01(-0.08%) |
Feb 24, 2017 | 12.80 | 12.82 | 12.66 | 12.75 | 447,389 | -0.09(-0.70%) |
Feb 23, 2017 | 13.01 | 13.01 | 12.81 | 12.84 | 358,992 | -0.12(-0.93%) |
Feb 22, 2017 | 13.02 | 13.06 | 12.93 | 12.96 | 234,688 | -0.06(-0.46%) |
Feb 21, 2017 | 13.08 | 13.10 | 13.00 | 13.02 | 234,451 | -0.02(-0.15%) |
Feb 17, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.05(-0.38%) | |
Feb 16, 2017 | 13.15 | 13.16 | 13.04 | 13.09 | 207,577 | -0.07(-0.53%) |
Feb 15, 2017 | 13.10 | 13.18 | 13.00 | 13.16 | 452,391 | +0.10(+0.77%) |
Feb 14, 2017 | 13.10 | 13.11 | 13.03 | 13.06 | 112,455 | -0.02(-0.15%) |
Feb 13, 2017 | 13.07 | 13.16 | 13.04 | 13.08 | 307,725 | +0.01(+0.08%) |
Feb 10, 2017 | 13.13 | 13.15 | 13.02 | 13.07 | 350,360 | -0.06(-0.46%) |
Feb 09, 2017 | 13.15 | 13.21 | 13.12 | 13.13 | 333,902 | +0.00(+0.00%) |
Feb 08, 2017 | 13.15 | 13.21 | 13.08 | 13.13 | 236,815 | -0.02(-0.15%) |
Feb 07, 2017 | 13.12 | 13.17 | 13.06 | 13.15 | 326,081 | +0.06(+0.46%) |
Feb 06, 2017 | 13.13 | 13.13 | 13.06 | 13.09 | 228,835 | +0.00(+0.00%) |
Feb 03, 2017 | 12.97 | 13.12 | 12.97 | 13.09 | 259,268 | +0.17(+1.32%) |
Feb 02, 2017 | 12.81 | 12.95 | 12.77 | 12.92 | 324,463 | +0.14(+1.10%) |
Feb 01, 2017 | 12.90 | 12.92 | 12.73 | 12.78 | 553,626 | -0.14(-1.08%) |
Jan 31, 2017 | 13.00 | 13.02 | 12.90 | 12.92 | 993,174 | -0.07(-0.54%) |
Jan 30, 2017 | 13.20 | 13.20 | 12.99 | 12.99 | 439,946 | -0.19(-1.44%) |
Jan 27, 2017 | 13.23 | 13.27 | 13.15 | 13.18 | 436,263 | -0.03(-0.23%) |
Jan 26, 2017 | 13.24 | 13.30 | 13.19 | 13.21 | 408,521 | +0.01(+0.08%) |
Jan 25, 2017 | 13.42 | 13.42 | 13.18 | 13.20 | 571,037 | -0.15(-1.12%) |
Jan 24, 2017 | 13.31 | 13.39 | 13.30 | 13.35 | 302,253 | +0.05(+0.38%) |
Jan 23, 2017 | 13.47 | 13.47 | 13.28 | 13.30 | 319,575 | -0.09(-0.67%) |
Jan 20, 2017 | 13.20 | 13.45 | 13.18 | 13.39 | 905,212 | +0.20(+1.52%) |
Jan 19, 2017 | 13.23 | 13.28 | 13.13 | 13.19 | 598,546 | -0.02(-0.15%) |
Jan 18, 2017 | 13.48 | 13.52 | 13.16 | 13.21 | 658,048 | -0.22(-1.64%) |
Jan 17, 2017 | 13.42 | 13.55 | 13.35 | 13.43 | 772,020 | +0.01(+0.07%) |
Jan 16, 2017 | 13.21 | 13.43 | 13.21 | 13.42 | 262,445 | +0.21(+1.59%) |
Jan 13, 2017 | 13.13 | 13.28 | 13.12 | 13.21 | 443,437 | +0.08(+0.61%) |
Jan 12, 2017 | 12.87 | 13.15 | 12.87 | 13.13 | 940,594 | +0.26(+2.02%) |
Jan 11, 2017 | 13.00 | 13.13 | 12.85 | 12.87 | 1,359,024 | -0.40(-3.01%) |
Jan 10, 2017 | 13.14 | 13.31 | 13.11 | 13.27 | 497,613 | +0.16(+1.22%) |
Jan 09, 2017 | 13.19 | 13.25 | 13.01 | 13.11 | 669,066 | -0.13(-0.98%) |
Jan 06, 2017 | 13.00 | 13.24 | 12.95 | 13.24 | 491,981 | +0.33(+2.56%) |
Jan 05, 2017 | 13.25 | 13.30 | 12.88 | 12.91 | 1,192,166 | -0.17(-1.30%) |
Jan 04, 2017 | 12.99 | 13.11 | 12.90 | 13.08 | 565,367 | +0.14(+1.08%) |