Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.42 | 13.54 | 13.29 | 13.53 | 10,306 | +0.08(+0.62%) |
Mar 30, 2017 | 13.50 | 13.50 | 13.45 | 13.45 | 16,117 | -0.03(-0.22%) |
Mar 29, 2017 | 13.39 | 13.48 | 13.39 | 13.48 | 66,124 | -0.03(-0.22%) |
Mar 28, 2017 | 13.50 | 13.57 | 13.48 | 13.51 | 115,693 | -0.25(-1.82%) |
Mar 27, 2017 | 13.63 | 13.76 | 13.60 | 13.76 | 9,357 | +0.16(+1.18%) |
Mar 24, 2017 | 13.55 | 13.61 | 13.52 | 13.60 | 14,177 | -0.01(-0.04%) |
Mar 23, 2017 | 13.53 | 13.66 | 13.53 | 13.61 | 11,998 | -0.00(-0.04%) |
Mar 22, 2017 | 13.60 | 13.61 | 13.50 | 13.61 | 25,292 | -0.26(-1.84%) |
Mar 21, 2017 | 13.87 | 13.89 | 13.82 | 13.87 | 9,486 | +0.10(+0.69%) |
Mar 20, 2017 | 13.74 | 13.81 | 13.74 | 13.77 | 9,795 | +0.17(+1.29%) |
Mar 17, 2017 | 13.54 | 13.64 | 13.51 | 13.60 | 13,709 | +0.12(+0.85%) |
Mar 16, 2017 | 13.36 | 13.48 | 13.36 | 13.48 | 10,575 | -0.12(-0.92%) |
Mar 15, 2017 | 13.50 | 13.64 | 13.45 | 13.61 | 18,349 | +0.13(+1.00%) |
Mar 14, 2017 | 13.30 | 13.47 | 13.30 | 13.47 | 7,926 | +0.09(+0.64%) |
Mar 13, 2017 | 13.24 | 13.40 | 13.24 | 13.38 | 11,064 | +0.14(+1.10%) |
Mar 10, 2017 | 13.11 | 13.25 | 13.10 | 13.24 | 14,146 | +0.21(+1.61%) |
Mar 09, 2017 | 12.99 | 13.03 | 12.93 | 13.03 | 28,047 | -0.13(-1.01%) |
Mar 08, 2017 | 13.18 | 13.20 | 13.14 | 13.16 | 22,062 | +0.05(+0.40%) |
Mar 07, 2017 | 13.03 | 13.15 | 13.03 | 13.11 | 7,259 | +0.10(+0.77%) |
Mar 06, 2017 | 13.02 | 13.02 | 12.96 | 13.01 | 8,218 | -0.12(-0.91%) |
Mar 03, 2017 | 13.10 | 13.13 | 13.03 | 13.13 | 17,305 | -0.13(-0.98%) |
Mar 02, 2017 | 13.27 | 13.27 | 13.19 | 13.26 | 16,258 | -0.20(-1.49%) |
Mar 01, 2017 | 13.42 | 13.47 | 13.41 | 13.46 | 16,064 | -0.04(-0.30%) |
Feb 28, 2017 | 13.46 | 13.55 | 13.46 | 13.50 | 14,272 | +0.01(+0.04%) |
Feb 27, 2017 | 13.45 | 13.55 | 13.45 | 13.49 | 15,027 | +0.02(+0.19%) |
Feb 24, 2017 | 13.57 | 13.57 | 13.43 | 13.47 | 24,213 | -0.22(-1.61%) |
Feb 23, 2017 | 13.63 | 13.70 | 13.61 | 13.69 | 13,146 | +0.09(+0.70%) |
Feb 22, 2017 | 13.56 | 13.62 | 13.53 | 13.60 | 31,512 | +0.04(+0.30%) |
Feb 21, 2017 | 13.49 | 13.56 | 13.44 | 13.55 | 26,997 | -0.10(-0.70%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 13.57 | 13.66 | 13.54 | 13.63 | 15,672 | +0.08(+0.63%) |
Feb 15, 2017 | 13.46 | 13.61 | 13.42 | 13.55 | 17,372 | -0.06(-0.44%) |
Feb 14, 2017 | 13.55 | 13.61 | 13.50 | 13.61 | 16,706 | +0.02(+0.18%) |
Feb 13, 2017 | 13.56 | 13.60 | 13.53 | 13.59 | 8,496 | +0.12(+0.85%) |
Feb 10, 2017 | 13.24 | 13.51 | 13.24 | 13.47 | 37,936 | -0.13(-0.96%) |
Feb 09, 2017 | 13.67 | 13.67 | 13.53 | 13.60 | 7,595 | -0.11(-0.80%) |
Feb 08, 2017 | 13.68 | 13.78 | 13.60 | 13.71 | 29,864 | +0.16(+1.18%) |
Feb 07, 2017 | 13.40 | 13.59 | 13.37 | 13.55 | 11,612 | +0.32(+2.42%) |
Feb 06, 2017 | 13.18 | 13.24 | 13.17 | 13.23 | 12,884 | -0.26(-1.93%) |
Feb 03, 2017 | 13.31 | 13.53 | 13.27 | 13.49 | 24,698 | +0.29(+2.16%) |
Feb 02, 2017 | 13.19 | 13.27 | 13.16 | 13.21 | 36,930 | -0.14(-1.05%) |
Feb 01, 2017 | 13.31 | 13.37 | 13.26 | 13.35 | 57,786 | +0.06(+0.41%) |
Jan 31, 2017 | 13.24 | 13.30 | 13.17 | 13.29 | 24,659 | +0.28(+2.15%) |
Jan 30, 2017 | 13.01 | 13.12 | 13.01 | 13.01 | 87,616 | -0.04(-0.27%) |
Jan 27, 2017 | 12.96 | 13.08 | 12.95 | 13.04 | 60,187 | -0.24(-1.84%) |
Jan 26, 2017 | 13.22 | 13.29 | 13.19 | 13.29 | 23,674 | +0.01(+0.08%) |
Jan 25, 2017 | 13.15 | 13.28 | 13.13 | 13.28 | 26,195 | +0.19(+1.45%) |
Jan 24, 2017 | 13.12 | 13.12 | 12.93 | 13.09 | 70,688 | -0.17(-1.28%) |
Jan 23, 2017 | 13.12 | 13.26 | 13.12 | 13.26 | 55,841 | +0.02(+0.15%) |
Jan 20, 2017 | 13.08 | 13.28 | 13.08 | 13.24 | 35,545 | -0.11(-0.82%) |
Jan 19, 2017 | 13.28 | 13.49 | 13.13 | 13.35 | 48,368 | +0.10(+0.75%) |
Jan 18, 2017 | 13.16 | 13.29 | 13.16 | 13.25 | 21,620 | -0.08(-0.60%) |
Jan 17, 2017 | 13.20 | 13.37 | 13.17 | 13.33 | 44,582 | +0.26(+1.99%) |
Jan 13, 2017 | 13.07 | 13.07 | 13.07 | 0 | +0.25(+1.95%) | |
Jan 12, 2017 | 12.83 | 12.88 | 12.80 | 12.82 | 240,968 | -0.16(-1.27%) |
Jan 11, 2017 | 13.03 | 13.12 | 12.73 | 12.98 | 39,719 | +0.18(+1.45%) |
Jan 10, 2017 | 12.78 | 12.86 | 12.72 | 12.80 | 60,053 | +0.16(+1.27%) |
Jan 09, 2017 | 12.44 | 12.65 | 12.44 | 12.64 | 141,819 | +0.03(+0.24%) |
Jan 06, 2017 | 12.61 | 12.61 | 12.50 | 12.61 | 43,596 | -0.09(-0.71%) |
Jan 05, 2017 | 12.31 | 12.70 | 12.31 | 12.70 | 270,488 | +0.23(+1.84%) |
Jan 04, 2017 | 12.37 | 12.48 | 12.35 | 12.47 | 71,956 | +0.13(+1.09%) |