Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.25 | 13.45 | 13.13 | 13.41 | 231,048 | +0.14(+1.06%) |
Mar 30, 2017 | 13.13 | 13.33 | 13.06 | 13.27 | 226,877 | +0.14(+1.07%) |
Mar 29, 2017 | 12.97 | 13.19 | 12.93 | 13.13 | 243,000 | +0.12(+0.92%) |
Mar 28, 2017 | 12.99 | 13.10 | 12.92 | 13.01 | 235,311 | +0.06(+0.46%) |
Mar 27, 2017 | 12.72 | 13.00 | 12.62 | 12.95 | 235,168 | +0.18(+1.41%) |
Mar 24, 2017 | 12.70 | 12.95 | 12.53 | 12.77 | 198,988 | -0.01(-0.08%) |
Mar 23, 2017 | 12.65 | 12.87 | 12.65 | 12.78 | 61,756 | +0.06(+0.47%) |
Mar 22, 2017 | 12.84 | 12.90 | 12.41 | 12.72 | 145,918 | -0.14(-1.09%) |
Mar 21, 2017 | 13.04 | 13.13 | 12.81 | 12.86 | 145,843 | -0.14(-1.08%) |
Mar 20, 2017 | 12.95 | 13.02 | 12.89 | 13.00 | 102,238 | +0.06(+0.46%) |
Mar 17, 2017 | 12.95 | 13.10 | 12.90 | 12.94 | 174,387 | -0.01(-0.08%) |
Mar 16, 2017 | 12.83 | 13.04 | 12.83 | 12.95 | 161,306 | +0.15(+1.17%) |
Mar 15, 2017 | 12.80 | 12.91 | 12.59 | 12.80 | 153,386 | +0.02(+0.16%) |
Mar 14, 2017 | 12.85 | 12.90 | 12.61 | 12.78 | 84,723 | -0.08(-0.62%) |
Mar 13, 2017 | 12.90 | 12.99 | 12.81 | 12.86 | 124,423 | -0.05(-0.39%) |
Mar 10, 2017 | 12.80 | 12.92 | 12.70 | 12.91 | 36,852 | +0.17(+1.33%) |
Mar 09, 2017 | 12.63 | 12.98 | 12.54 | 12.74 | 103,580 | +0.12(+0.95%) |
Mar 08, 2017 | 12.50 | 12.74 | 12.46 | 12.62 | 105,104 | +0.10(+0.80%) |
Mar 07, 2017 | 12.48 | 12.54 | 12.40 | 12.52 | 287,114 | +0.00(+0.00%) |
Mar 06, 2017 | 12.62 | 12.72 | 12.30 | 12.52 | 234,805 | -0.15(-1.18%) |
Mar 03, 2017 | 12.77 | 12.86 | 12.61 | 12.67 | 202,213 | -0.11(-0.86%) |
Mar 02, 2017 | 12.97 | 12.98 | 12.75 | 12.78 | 174,660 | -0.09(-0.70%) |
Mar 01, 2017 | 12.98 | 12.99 | 12.72 | 12.87 | 175,289 | -0.04(-0.31%) |
Feb 28, 2017 | 12.90 | 13.03 | 12.75 | 12.91 | 234,593 | -0.08(-0.62%) |
Feb 27, 2017 | 12.72 | 13.00 | 12.60 | 12.99 | 224,003 | +0.31(+2.44%) |
Feb 24, 2017 | 12.65 | 12.72 | 12.38 | 12.68 | 209,827 | +0.02(+0.16%) |
Feb 23, 2017 | 12.59 | 13.20 | 12.59 | 12.66 | 268,856 | +0.17(+1.36%) |
Feb 22, 2017 | 12.59 | 12.76 | 12.43 | 12.49 | 154,617 | -0.14(-1.11%) |
Feb 21, 2017 | 12.81 | 12.89 | 12.53 | 12.63 | 205,445 | -0.10(-0.79%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | -0.41(-3.12%) | |
Feb 16, 2017 | 13.48 | 13.48 | 13.06 | 13.14 | 267,834 | -0.32(-2.38%) |
Feb 15, 2017 | 12.74 | 13.49 | 12.67 | 13.46 | 347,181 | +0.76(+5.98%) |
Feb 14, 2017 | 13.04 | 13.28 | 12.48 | 12.70 | 667,446 | -0.85(-6.27%) |
Feb 13, 2017 | 13.59 | 13.66 | 13.50 | 13.55 | 143,043 | -0.04(-0.29%) |
Feb 10, 2017 | 13.70 | 13.90 | 13.52 | 13.59 | 146,850 | -0.06(-0.44%) |
Feb 09, 2017 | 13.61 | 13.99 | 13.54 | 13.65 | 259,533 | +0.10(+0.74%) |
Feb 08, 2017 | 13.30 | 13.58 | 13.26 | 13.55 | 377,900 | +0.25(+1.88%) |
Feb 07, 2017 | 13.20 | 13.59 | 13.01 | 13.30 | 344,257 | +0.06(+0.45%) |
Feb 06, 2017 | 13.36 | 13.55 | 13.18 | 13.24 | 118,399 | -0.08(-0.60%) |
Feb 03, 2017 | 13.31 | 13.49 | 13.21 | 13.32 | 110,629 | +0.06(+0.45%) |
Feb 02, 2017 | 13.38 | 13.49 | 13.20 | 13.26 | 58,497 | -0.06(-0.45%) |
Feb 01, 2017 | 13.50 | 13.53 | 13.24 | 13.32 | 82,339 | -0.09(-0.67%) |
Jan 31, 2017 | 12.97 | 13.45 | 12.82 | 13.41 | 51,372 | +0.39(+3.00%) |
Jan 30, 2017 | 13.01 | 13.06 | 12.80 | 13.02 | 37,169 | +0.01(+0.08%) |
Jan 27, 2017 | 13.12 | 13.12 | 12.90 | 13.01 | 67,269 | -0.11(-0.84%) |
Jan 26, 2017 | 13.34 | 13.39 | 13.00 | 13.12 | 197,853 | -0.21(-1.58%) |
Jan 25, 2017 | 13.49 | 13.50 | 13.21 | 13.33 | 85,792 | -0.17(-1.26%) |
Jan 24, 2017 | 13.57 | 13.57 | 13.12 | 13.50 | 152,061 | +0.02(+0.15%) |
Jan 23, 2017 | 14.03 | 14.03 | 13.20 | 13.48 | 541,770 | -0.47(-3.37%) |
Jan 20, 2017 | 14.45 | 14.45 | 13.74 | 13.95 | 288,421 | -0.45(-3.13%) |
Jan 19, 2017 | 14.15 | 14.47 | 13.92 | 14.40 | 193,161 | +0.27(+1.91%) |
Jan 18, 2017 | 14.42 | 14.50 | 13.84 | 14.13 | 175,707 | -0.13(-0.91%) |
Jan 17, 2017 | 13.96 | 14.28 | 13.80 | 14.26 | 96,708 | +0.22(+1.57%) |
Jan 13, 2017 | 14.04 | 14.04 | 14.04 | 0 | -0.25(-1.75%) | |
Jan 12, 2017 | 14.65 | 14.65 | 14.12 | 14.29 | 177,766 | -0.35(-2.39%) |
Jan 11, 2017 | 14.03 | 14.65 | 13.96 | 14.64 | 141,102 | +0.62(+4.42%) |
Jan 10, 2017 | 13.95 | 14.05 | 13.67 | 14.02 | 166,613 | +0.13(+0.94%) |
Jan 09, 2017 | 14.27 | 14.27 | 13.80 | 13.89 | 139,882 | -0.30(-2.11%) |
Jan 06, 2017 | 14.68 | 14.69 | 14.15 | 14.19 | 136,712 | -0.46(-3.14%) |
Jan 05, 2017 | 14.74 | 14.86 | 14.35 | 14.65 | 160,052 | -0.01(-0.07%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.64 | 14.66 | 133,147 | -0.04(-0.27%) |