Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.29 | 14.60 | 14.23 | 14.58 | 3,967 | +0.27(+1.89%) |
Mar 30, 2017 | 14.62 | 14.65 | 14.26 | 14.31 | 8,698 | -0.59(-3.98%) |
Mar 29, 2017 | 14.69 | 14.90 | 14.69 | 14.90 | 973 | +0.21(+1.45%) |
Mar 28, 2017 | 15.24 | 15.33 | 14.69 | 14.69 | 15,812 | -0.61(-3.99%) |
Mar 27, 2017 | 15.68 | 16.00 | 15.30 | 15.30 | 9,184 | +0.25(+1.64%) |
Mar 24, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 178 | -0.06(-0.42%) |
Mar 23, 2017 | 15.11 | 15.58 | 14.73 | 15.12 | 5,619 | -0.05(-0.31%) |
Mar 22, 2017 | 15.77 | 15.84 | 15.07 | 15.16 | 6,537 | +0.04(+0.26%) |
Mar 21, 2017 | 14.60 | 15.20 | 14.60 | 15.13 | 10,474 | +1.37(+9.92%) |
Mar 20, 2017 | 13.75 | 13.80 | 13.75 | 13.76 | 1,598 | +0.32(+2.38%) |
Mar 17, 2017 | 13.46 | 13.46 | 13.43 | 13.44 | 2,200 | +0.53(+4.10%) |
Mar 16, 2017 | 12.91 | 12.91 | 12.91 | 12.91 | 423 | -0.23(-1.78%) |
Mar 15, 2017 | 13.18 | 13.18 | 13.14 | 13.14 | 1,533 | -0.12(-0.91%) |
Mar 14, 2017 | 13.37 | 13.37 | 13.26 | 13.26 | 848 | +0.09(+0.71%) |
Mar 13, 2017 | 13.18 | 13.18 | 13.17 | 13.17 | 308 | +0.03(+0.23%) |
Mar 10, 2017 | 13.12 | 13.14 | 13.12 | 13.14 | 754 | +0.12(+0.92%) |
Mar 08, 2017 | 13.02 | 9 | -0.21(-1.59%) | |||
Mar 07, 2017 | 13.30 | 13.31 | 13.23 | 13.23 | 869 | +0.12(+0.95%) |
Mar 06, 2017 | 13.30 | 13.32 | 13.11 | 13.11 | 4,395 | +0.10(+0.73%) |
Mar 03, 2017 | 12.97 | 13.01 | 12.87 | 13.01 | 5,040 | +0.01(+0.08%) |
Mar 02, 2017 | 12.45 | 13.00 | 12.45 | 13.00 | 5,713 | +0.42(+3.37%) |
Mar 01, 2017 | 13.17 | 13.17 | 12.50 | 12.58 | 17,250 | -1.16(-8.47%) |
Feb 28, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 200 | +0.03(+0.22%) |
Feb 27, 2017 | 13.73 | 13.85 | 13.64 | 13.71 | 3,792 | -0.22(-1.58%) |
Feb 24, 2017 | 14.25 | 14.25 | 13.85 | 13.93 | 39,343 | +0.31(+2.28%) |
Feb 23, 2017 | 13.68 | 13.68 | 13.58 | 13.62 | 1,715 | -0.01(-0.07%) |
Feb 21, 2017 | 13.63 | 85 | -0.28(-2.01%) | |||
Feb 17, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 13.70 | 13.97 | 13.68 | 13.90 | 2,768 | +0.19(+1.39%) |
Feb 15, 2017 | 14.00 | 14.03 | 13.70 | 13.71 | 3,318 | -0.53(-3.70%) |
Feb 14, 2017 | 14.55 | 14.55 | 14.24 | 14.24 | 3,500 | -0.30(-2.06%) |
Feb 13, 2017 | 14.95 | 14.95 | 14.54 | 14.54 | 2,168 | -0.56(-3.71%) |
Feb 10, 2017 | 15.23 | 15.23 | 15.10 | 15.10 | 1,003 | -0.13(-0.87%) |
Feb 09, 2017 | 15.86 | 15.86 | 15.10 | 15.23 | 3,227 | -0.72(-4.50%) |
Feb 08, 2017 | 15.47 | 16.02 | 15.47 | 15.95 | 1,553 | +0.49(+3.15%) |
Feb 07, 2017 | 15.17 | 15.46 | 15.17 | 15.46 | 1,140 | +0.08(+0.54%) |
Feb 06, 2017 | 15.41 | 15.41 | 15.15 | 15.38 | 3,581 | +0.17(+1.12%) |
Feb 03, 2017 | 15.75 | 15.75 | 15.21 | 15.21 | 1,825 | -1.08(-6.63%) |
Feb 02, 2017 | 16.31 | 16.31 | 16.21 | 16.29 | 3,214 | +0.30(+1.87%) |
Feb 01, 2017 | 15.51 | 16.11 | 15.51 | 15.99 | 2,679 | -0.14(-0.87%) |
Jan 31, 2017 | 15.87 | 16.21 | 15.87 | 16.13 | 4,952 | +0.34(+2.13%) |
Jan 30, 2017 | 15.97 | 15.97 | 15.80 | 15.80 | 2,494 | +0.30(+1.95%) |
Jan 27, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 402 | +0.00(+0.02%) |
Jan 26, 2017 | 15.30 | 15.49 | 15.30 | 15.49 | 3,402 | +0.21(+1.37%) |
Jan 25, 2017 | 16.02 | 16.02 | 15.26 | 15.28 | 1,606 | -0.80(-4.97%) |
Jan 24, 2017 | 16.62 | 16.62 | 16.01 | 16.08 | 2,787 | -0.74(-4.41%) |
Jan 23, 2017 | 16.59 | 16.86 | 16.59 | 16.82 | 8,074 | +0.27(+1.63%) |
Jan 20, 2017 | 16.63 | 16.71 | 16.55 | 16.55 | 1,596 | -0.17(-1.02%) |
Jan 19, 2017 | 16.42 | 16.72 | 16.42 | 16.72 | 5,012 | +0.13(+0.78%) |
Jan 18, 2017 | 16.94 | 16.94 | 16.59 | 16.59 | 1,000 | -0.24(-1.45%) |
Jan 17, 2017 | 16.40 | 16.83 | 16.30 | 16.83 | 7,071 | +1.09(+6.95%) |
Jan 13, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.25(-1.58%) |