Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.50 | 13.63 | 13.37 | 13.47 | 2,297,162 | -0.11(-0.78%) |
Mar 30, 2017 | 13.34 | 13.66 | 13.09 | 13.58 | 2,240,465 | +0.52(+4.01%) |
Mar 29, 2017 | 13.18 | 13.32 | 12.96 | 13.05 | 1,847,072 | -0.01(-0.06%) |
Mar 28, 2017 | 12.91 | 13.14 | 12.88 | 13.06 | 2,112,281 | +0.08(+0.64%) |
Mar 27, 2017 | 12.79 | 13.02 | 12.55 | 12.98 | 2,149,458 | -0.02(-0.12%) |
Mar 24, 2017 | 13.08 | 13.15 | 12.88 | 12.99 | 2,727,573 | +0.00(+0.00%) |
Mar 23, 2017 | 12.93 | 13.19 | 12.83 | 12.99 | 2,106,237 | +0.11(+0.88%) |
Mar 22, 2017 | 12.85 | 13.05 | 12.69 | 12.88 | 2,844,546 | -0.07(-0.52%) |
Mar 21, 2017 | 13.71 | 13.71 | 12.92 | 12.95 | 3,184,604 | -0.65(-4.76%) |
Mar 20, 2017 | 13.72 | 13.82 | 13.58 | 13.60 | 1,256,707 | -0.16(-1.15%) |
Mar 17, 2017 | 13.73 | 13.81 | 13.57 | 13.75 | 6,117,821 | +0.01(+0.05%) |
Mar 16, 2017 | 13.64 | 13.84 | 13.60 | 13.75 | 1,538,233 | +0.20(+1.44%) |
Mar 15, 2017 | 13.72 | 13.86 | 13.54 | 13.55 | 2,187,513 | -0.10(-0.72%) |
Mar 14, 2017 | 13.62 | 13.73 | 13.51 | 13.65 | 1,616,318 | -0.05(-0.33%) |
Mar 13, 2017 | 13.63 | 13.83 | 13.63 | 13.69 | 1,013,092 | +0.04(+0.28%) |
Mar 10, 2017 | 13.72 | 13.81 | 13.54 | 13.66 | 1,930,126 | -0.07(-0.49%) |
Mar 09, 2017 | 13.68 | 13.84 | 13.67 | 13.72 | 1,412,509 | +0.09(+0.66%) |
Mar 08, 2017 | 13.97 | 13.97 | 13.62 | 13.63 | 2,165,653 | -0.13(-0.93%) |
Mar 07, 2017 | 13.81 | 13.87 | 13.72 | 13.76 | 2,062,454 | -0.08(-0.54%) |
Mar 06, 2017 | 13.99 | 14.07 | 13.72 | 13.84 | 2,880,736 | -0.26(-1.82%) |
Mar 03, 2017 | 14.07 | 14.22 | 13.81 | 14.09 | 2,412,536 | -0.03(-0.21%) |
Mar 02, 2017 | 14.60 | 14.65 | 14.10 | 14.12 | 1,707,103 | -0.44(-3.00%) |
Mar 01, 2017 | 14.31 | 14.67 | 14.31 | 14.56 | 2,943,176 | +0.41(+2.87%) |
Feb 28, 2017 | 14.36 | 14.46 | 14.15 | 14.15 | 2,361,874 | -0.30(-2.08%) |
Feb 27, 2017 | 14.35 | 14.47 | 14.33 | 14.45 | 2,643,914 | +0.10(+0.68%) |
Feb 24, 2017 | 14.21 | 14.37 | 14.17 | 14.36 | 1,626,202 | -0.05(-0.37%) |
Feb 23, 2017 | 14.30 | 14.41 | 14.13 | 14.41 | 1,892,622 | +0.11(+0.79%) |
Feb 22, 2017 | 14.27 | 14.42 | 14.24 | 14.30 | 1,954,927 | -0.04(-0.26%) |
Feb 21, 2017 | 14.26 | 14.39 | 14.22 | 14.33 | 1,473,147 | +0.13(+0.90%) |
Feb 17, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.08(-0.58%) | |
Feb 16, 2017 | 14.26 | 14.37 | 14.12 | 14.29 | 1,561,719 | -0.02(-0.11%) |
Feb 15, 2017 | 14.48 | 14.50 | 14.25 | 14.30 | 2,446,294 | -0.13(-0.89%) |
Feb 14, 2017 | 14.18 | 14.44 | 14.16 | 14.43 | 2,569,226 | +0.18(+1.27%) |
Feb 13, 2017 | 14.20 | 14.44 | 14.14 | 14.25 | 2,223,774 | +0.14(+1.01%) |
Feb 10, 2017 | 14.06 | 14.17 | 13.99 | 14.11 | 2,610,808 | +0.11(+0.81%) |
Feb 09, 2017 | 13.69 | 14.03 | 13.66 | 14.00 | 2,856,000 | +0.33(+2.42%) |
Feb 08, 2017 | 13.68 | 13.71 | 13.40 | 13.66 | 2,231,421 | -0.08(-0.55%) |
Feb 07, 2017 | 13.90 | 13.99 | 13.71 | 13.74 | 1,585,134 | -0.08(-0.60%) |
Feb 06, 2017 | 13.75 | 14.02 | 13.70 | 13.82 | 2,268,134 | -0.04(-0.27%) |
Feb 03, 2017 | 13.68 | 13.88 | 13.54 | 13.86 | 2,058,561 | +0.41(+3.02%) |
Feb 02, 2017 | 13.55 | 13.66 | 13.37 | 13.45 | 1,633,107 | -0.21(-1.54%) |
Feb 01, 2017 | 13.92 | 14.08 | 13.63 | 13.66 | 1,955,862 | -0.11(-0.82%) |
Jan 31, 2017 | 13.55 | 13.81 | 13.53 | 13.78 | 2,086,190 | +0.17(+1.22%) |
Jan 30, 2017 | 13.58 | 13.66 | 13.35 | 13.61 | 2,216,918 | -0.09(-0.66%) |
Jan 27, 2017 | 13.91 | 13.93 | 13.66 | 13.70 | 2,193,910 | -0.29(-2.04%) |
Jan 26, 2017 | 13.45 | 14.00 | 12.86 | 13.99 | 7,888,186 | +0.14(+1.03%) |
Jan 25, 2017 | 14.02 | 14.09 | 13.80 | 13.84 | 2,432,846 | +0.03(+0.22%) |
Jan 24, 2017 | 13.62 | 13.91 | 13.60 | 13.81 | 1,939,123 | +0.26(+1.94%) |
Jan 23, 2017 | 13.71 | 13.78 | 13.51 | 13.55 | 1,880,235 | -0.21(-1.53%) |
Jan 20, 2017 | 13.60 | 13.81 | 13.60 | 13.76 | 1,580,436 | +0.20(+1.44%) |
Jan 19, 2017 | 13.69 | 13.80 | 13.50 | 13.57 | 1,401,203 | -0.05(-0.39%) |
Jan 18, 2017 | 13.65 | 13.65 | 13.43 | 13.62 | 1,834,450 | +0.09(+0.67%) |
Jan 17, 2017 | 13.94 | 13.97 | 13.52 | 13.53 | 1,879,726 | -0.57(-4.06%) |
Jan 13, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.12(+0.86%) | |
Jan 12, 2017 | 14.36 | 14.36 | 13.87 | 13.98 | 2,293,653 | -0.44(-3.03%) |
Jan 11, 2017 | 14.36 | 14.46 | 14.21 | 14.42 | 2,968,922 | +0.09(+0.63%) |
Jan 10, 2017 | 14.06 | 14.35 | 14.02 | 14.33 | 2,294,277 | +0.32(+2.31%) |
Jan 09, 2017 | 14.08 | 14.09 | 13.87 | 14.00 | 2,182,628 | -0.14(-1.01%) |
Jan 06, 2017 | 14.33 | 14.41 | 14.14 | 14.15 | 2,860,900 | -0.13(-0.90%) |
Jan 05, 2017 | 14.47 | 14.48 | 14.18 | 14.27 | 1,919,815 | -0.19(-1.30%) |
Jan 04, 2017 | 14.20 | 14.49 | 14.08 | 14.46 | 2,466,921 | +0.32(+2.29%) |