Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.99 | 14.99 | 14.11 | 14.32 | 74,110 | -0.25(-1.72%) |
Mar 30, 2017 | 14.57 | 14.98 | 14.18 | 14.57 | 92,295 | +0.52(+3.70%) |
Mar 29, 2017 | 14.36 | 14.36 | 13.80 | 14.05 | 71,357 | +0.07(+0.50%) |
Mar 28, 2017 | 12.80 | 14.10 | 12.80 | 13.98 | 174,148 | +2.06(+17.28%) |
Mar 27, 2017 | 12.11 | 12.39 | 11.50 | 11.92 | 28,072 | -0.12(-1.00%) |
Mar 24, 2017 | 11.00 | 12.37 | 11.00 | 12.04 | 35,111 | +1.15(+10.56%) |
Mar 23, 2017 | 11.00 | 11.28 | 10.77 | 10.89 | 13,130 | -0.21(-1.89%) |
Mar 22, 2017 | 11.00 | 11.34 | 10.27 | 11.10 | 38,950 | +0.15(+1.37%) |
Mar 21, 2017 | 12.37 | 12.97 | 10.89 | 10.95 | 41,998 | -1.37(-11.12%) |
Mar 20, 2017 | 12.34 | 12.72 | 12.12 | 12.32 | 17,905 | +0.02(+0.16%) |
Mar 17, 2017 | 12.70 | 13.37 | 12.29 | 12.30 | 102,827 | -0.58(-4.50%) |
Mar 16, 2017 | 13.57 | 13.94 | 12.48 | 12.88 | 53,545 | -1.03(-7.40%) |
Mar 15, 2017 | 13.84 | 14.00 | 13.74 | 13.91 | 15,939 | +0.20(+1.46%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.51 | 13.71 | 20,538 | -0.27(-1.93%) |
Mar 13, 2017 | 14.04 | 14.15 | 13.52 | 13.98 | 22,252 | +0.00(+0.00%) |
Mar 10, 2017 | 14.10 | 14.36 | 13.90 | 13.98 | 17,480 | -0.20(-1.41%) |
Mar 09, 2017 | 13.89 | 14.35 | 13.82 | 14.18 | 38,295 | +0.24(+1.72%) |
Mar 08, 2017 | 13.71 | 14.17 | 13.63 | 13.94 | 29,632 | +0.51(+3.80%) |
Mar 07, 2017 | 13.78 | 14.10 | 13.31 | 13.43 | 35,833 | -0.25(-1.83%) |
Mar 06, 2017 | 14.01 | 14.12 | 13.13 | 13.68 | 36,206 | +0.38(+2.86%) |
Mar 03, 2017 | 13.12 | 13.51 | 13.01 | 13.30 | 22,481 | -0.11(-0.82%) |
Mar 02, 2017 | 13.24 | 13.72 | 13.11 | 13.41 | 60,839 | +0.37(+2.84%) |
Mar 01, 2017 | 13.19 | 13.70 | 12.01 | 13.04 | 39,220 | -0.04(-0.31%) |
Feb 28, 2017 | 14.20 | 14.22 | 12.61 | 13.08 | 22,520 | -0.12(-0.91%) |
Feb 27, 2017 | 12.19 | 13.39 | 12.19 | 13.20 | 48,684 | +0.81(+6.54%) |
Feb 24, 2017 | 12.67 | 12.70 | 11.95 | 12.39 | 33,095 | -0.28(-2.21%) |
Feb 23, 2017 | 13.80 | 14.00 | 12.57 | 12.67 | 98,998 | -1.07(-7.79%) |
Feb 22, 2017 | 14.30 | 14.30 | 13.54 | 13.74 | 36,463 | -0.48(-3.38%) |
Feb 21, 2017 | 14.13 | 14.64 | 13.67 | 14.22 | 48,974 | +0.33(+2.38%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 13.95 | 14.39 | 13.78 | 13.87 | 42,392 | -0.09(-0.64%) |
Feb 15, 2017 | 13.98 | 13.98 | 13.79 | 13.96 | 23,986 | -0.07(-0.50%) |
Feb 14, 2017 | 14.10 | 14.16 | 13.82 | 14.03 | 72,593 | -0.02(-0.14%) |
Feb 13, 2017 | 13.93 | 14.20 | 13.79 | 14.05 | 75,050 | +0.14(+1.01%) |
Feb 10, 2017 | 13.85 | 14.19 | 13.80 | 13.91 | 107,390 | +0.07(+0.51%) |
Feb 09, 2017 | 13.80 | 14.01 | 13.80 | 13.84 | 23,660 | +0.03(+0.22%) |
Feb 08, 2017 | 13.83 | 14.10 | 13.51 | 13.81 | 39,229 | -0.02(-0.14%) |
Feb 07, 2017 | 14.12 | 14.38 | 13.70 | 13.83 | 37,798 | -0.31(-2.19%) |
Feb 06, 2017 | 14.44 | 15.28 | 13.89 | 14.14 | 117,387 | -0.14(-0.98%) |
Feb 03, 2017 | 14.15 | 14.32 | 14.15 | 14.28 | 12,830 | +0.17(+1.20%) |
Feb 02, 2017 | 14.16 | 14.21 | 14.03 | 14.11 | 28,638 | -0.07(-0.49%) |
Feb 01, 2017 | 14.09 | 14.24 | 14.00 | 14.18 | 15,828 | +0.18(+1.29%) |
Jan 31, 2017 | 14.17 | 14.48 | 13.92 | 14.00 | 55,348 | -0.27(-1.89%) |
Jan 30, 2017 | 14.41 | 14.45 | 14.10 | 14.27 | 34,487 | -0.22(-1.52%) |
Jan 27, 2017 | 14.40 | 14.66 | 14.16 | 14.49 | 51,172 | -0.01(-0.07%) |
Jan 26, 2017 | 14.50 | 14.80 | 14.29 | 14.50 | 67,920 | +0.02(+0.14%) |
Jan 25, 2017 | 14.05 | 14.67 | 14.05 | 14.48 | 70,374 | +0.02(+0.14%) |
Jan 24, 2017 | 14.53 | 15.13 | 14.40 | 14.46 | 84,909 | +0.08(+0.56%) |
Jan 23, 2017 | 14.70 | 15.01 | 13.77 | 14.38 | 90,950 | -0.55(-3.68%) |
Jan 20, 2017 | 15.00 | 15.15 | 14.28 | 14.93 | 33,306 | -0.07(-0.47%) |
Jan 19, 2017 | 15.05 | 15.24 | 15.00 | 15.00 | 13,853 | -0.07(-0.46%) |
Jan 18, 2017 | 14.87 | 15.49 | 14.76 | 15.07 | 19,220 | +0.20(+1.34%) |
Jan 17, 2017 | 14.55 | 15.95 | 14.55 | 14.87 | 112,745 | -0.30(-1.98%) |
Jan 13, 2017 | 15.17 | 15.17 | 15.17 | 0 | -0.06(-0.39%) | |
Jan 12, 2017 | 15.10 | 15.83 | 14.81 | 15.23 | 62,606 | +0.19(+1.26%) |
Jan 11, 2017 | 16.37 | 16.98 | 15.00 | 15.04 | 64,899 | -1.03(-6.41%) |
Jan 10, 2017 | 16.55 | 16.55 | 16.00 | 16.07 | 19,177 | -0.48(-2.90%) |
Jan 09, 2017 | 16.15 | 16.87 | 16.10 | 16.55 | 39,708 | +0.16(+0.98%) |
Jan 06, 2017 | 17.04 | 17.25 | 16.25 | 16.39 | 28,734 | -0.69(-4.04%) |
Jan 05, 2017 | 17.25 | 17.25 | 16.93 | 17.08 | 42,497 | -0.17(-0.99%) |
Jan 04, 2017 | 16.95 | 17.30 | 16.95 | 17.25 | 33,350 | -0.03(-0.17%) |