Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.68 | 13.98 | 13.64 | 13.86 | 146,030 | +0.16(+1.14%) |
Mar 30, 2017 | 13.38 | 13.87 | 13.23 | 13.70 | 134,723 | +0.37(+2.80%) |
Mar 29, 2017 | 13.59 | 13.70 | 13.29 | 13.33 | 152,050 | -0.27(-1.98%) |
Mar 28, 2017 | 13.36 | 13.68 | 13.29 | 13.60 | 151,050 | +0.17(+1.23%) |
Mar 27, 2017 | 13.32 | 13.43 | 13.26 | 13.43 | 106,098 | -0.03(-0.19%) |
Mar 24, 2017 | 13.55 | 13.82 | 13.43 | 13.46 | 168,937 | -0.08(-0.58%) |
Mar 23, 2017 | 13.29 | 13.58 | 13.16 | 13.54 | 142,253 | +0.26(+1.96%) |
Mar 22, 2017 | 13.23 | 13.41 | 13.11 | 13.28 | 135,864 | -0.01(-0.07%) |
Mar 21, 2017 | 13.36 | 13.47 | 13.03 | 13.29 | 196,163 | -0.04(-0.33%) |
Mar 20, 2017 | 13.90 | 13.90 | 13.28 | 13.33 | 130,014 | -0.51(-3.70%) |
Mar 17, 2017 | 13.92 | 14.11 | 13.54 | 13.84 | 445,928 | -0.16(-1.12%) |
Mar 16, 2017 | 15.04 | 15.18 | 13.98 | 14.00 | 168,969 | -0.99(-6.61%) |
Mar 15, 2017 | 14.20 | 15.10 | 14.10 | 14.99 | 233,888 | +0.90(+6.35%) |
Mar 14, 2017 | 13.94 | 14.21 | 13.89 | 14.09 | 167,211 | +0.09(+0.62%) |
Mar 13, 2017 | 14.22 | 14.30 | 13.96 | 14.01 | 173,976 | -0.15(-1.04%) |
Mar 10, 2017 | 14.38 | 14.47 | 14.04 | 14.16 | 172,557 | -0.17(-1.15%) |
Mar 09, 2017 | 14.69 | 14.98 | 14.23 | 14.32 | 155,750 | -0.24(-1.67%) |
Mar 08, 2017 | 14.47 | 14.95 | 14.16 | 14.56 | 125,903 | +0.17(+1.15%) |
Mar 07, 2017 | 14.38 | 14.47 | 14.16 | 14.40 | 251,632 | -0.03(-0.24%) |
Mar 06, 2017 | 14.87 | 15.09 | 14.42 | 14.43 | 231,301 | -0.44(-2.98%) |
Mar 03, 2017 | 15.33 | 15.40 | 14.78 | 14.88 | 187,016 | -0.39(-2.55%) |
Mar 02, 2017 | 15.11 | 15.42 | 14.96 | 15.27 | 168,848 | +0.16(+1.09%) |
Mar 01, 2017 | 14.74 | 15.39 | 14.38 | 15.10 | 467,701 | +0.45(+3.07%) |
Feb 28, 2017 | 14.67 | 14.93 | 14.39 | 14.65 | 231,057 | +0.07(+0.48%) |
Feb 27, 2017 | 14.07 | 14.96 | 14.00 | 14.58 | 419,315 | +0.63(+4.53%) |
Feb 24, 2017 | 13.98 | 14.09 | 13.78 | 13.95 | 144,262 | -0.02(-0.12%) |
Feb 23, 2017 | 13.92 | 14.22 | 13.85 | 13.97 | 196,413 | +0.05(+0.37%) |
Feb 22, 2017 | 12.95 | 14.01 | 12.95 | 13.92 | 208,184 | +0.77(+5.86%) |
Feb 21, 2017 | 12.88 | 13.29 | 12.47 | 13.14 | 309,522 | -0.67(-4.83%) |
Feb 17, 2017 | 13.81 | 13.81 | 13.81 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.67 | 13.87 | 13.46 | 13.80 | 111,350 | +0.16(+1.14%) |
Feb 15, 2017 | 13.79 | 13.81 | 13.43 | 13.65 | 92,818 | -0.17(-1.25%) |
Feb 14, 2017 | 13.84 | 13.92 | 13.47 | 13.82 | 129,139 | +0.01(+0.06%) |
Feb 13, 2017 | 14.02 | 14.09 | 13.66 | 13.81 | 98,564 | -0.18(-1.30%) |
Feb 10, 2017 | 13.71 | 14.07 | 13.64 | 13.99 | 247,954 | +0.39(+2.86%) |
Feb 09, 2017 | 12.59 | 13.77 | 12.24 | 13.60 | 285,371 | +2.02(+17.41%) |
Feb 08, 2017 | 11.47 | 11.67 | 11.30 | 11.59 | 104,542 | +0.08(+0.68%) |
Feb 07, 2017 | 11.77 | 11.91 | 11.50 | 11.51 | 121,473 | -0.17(-1.48%) |
Feb 06, 2017 | 11.66 | 11.86 | 11.61 | 11.68 | 123,623 | +0.00(+0.00%) |
Feb 03, 2017 | 11.81 | 11.89 | 11.66 | 11.68 | 100,471 | -0.05(-0.44%) |
Feb 02, 2017 | 11.94 | 12.04 | 11.70 | 11.73 | 78,582 | -0.21(-1.74%) |
Feb 01, 2017 | 11.89 | 12.00 | 11.82 | 11.94 | 192,736 | +0.10(+0.88%) |
Jan 31, 2017 | 12.13 | 12.27 | 11.53 | 11.84 | 201,319 | -0.32(-2.64%) |
Jan 30, 2017 | 12.53 | 12.54 | 12.14 | 12.16 | 112,572 | -0.40(-3.17%) |
Jan 27, 2017 | 12.49 | 12.66 | 12.35 | 12.56 | 71,002 | +0.09(+0.69%) |
Jan 26, 2017 | 12.79 | 12.88 | 12.43 | 12.47 | 91,104 | -0.25(-1.97%) |
Jan 25, 2017 | 12.66 | 12.99 | 12.41 | 12.72 | 86,356 | +0.19(+1.52%) |
Jan 24, 2017 | 12.62 | 12.87 | 12.42 | 12.53 | 138,721 | -0.08(-0.62%) |
Jan 23, 2017 | 12.95 | 13.08 | 12.37 | 12.61 | 81,655 | -0.41(-3.13%) |
Jan 20, 2017 | 12.38 | 13.06 | 12.37 | 13.01 | 269,100 | +0.56(+4.52%) |
Jan 19, 2017 | 12.93 | 12.93 | 12.28 | 12.45 | 93,183 | -0.37(-2.90%) |
Jan 18, 2017 | 12.80 | 12.93 | 12.70 | 12.82 | 145,053 | -0.04(-0.34%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.82 | 12.87 | 143,313 | -0.18(-1.39%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.29(-2.14%) | |
Jan 12, 2017 | 13.51 | 13.51 | 12.90 | 13.34 | 87,179 | -0.20(-1.47%) |
Jan 11, 2017 | 13.67 | 13.81 | 13.48 | 13.53 | 65,208 | -0.08(-0.57%) |
Jan 10, 2017 | 13.98 | 14.09 | 13.59 | 13.61 | 76,876 | -0.37(-2.66%) |
Jan 09, 2017 | 14.03 | 14.12 | 13.81 | 13.98 | 118,104 | -0.04(-0.31%) |
Jan 06, 2017 | 14.07 | 14.12 | 13.85 | 14.03 | 138,622 | +0.00(+0.00%) |
Jan 05, 2017 | 13.98 | 14.12 | 13.90 | 14.03 | 108,004 | +0.10(+0.68%) |
Jan 04, 2017 | 13.81 | 14.12 | 13.77 | 13.93 | 88,653 | +0.13(+0.94%) |