Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.60 | 14.79 | 14.58 | 14.70 | 36,102 | -0.03(-0.20%) |
Mar 30, 2017 | 14.70 | 14.76 | 14.70 | 14.73 | 3,241 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.69 | 14.62 | 14.69 | 7,759 | -0.10(-0.68%) |
Mar 28, 2017 | 14.65 | 14.85 | 14.65 | 14.79 | 3,488 | +0.11(+0.73%) |
Mar 27, 2017 | 14.60 | 14.68 | 14.60 | 14.68 | 1,225 | -0.08(-0.53%) |
Mar 24, 2017 | 14.75 | 14.76 | 14.65 | 14.76 | 7,079 | +0.15(+1.00%) |
Mar 23, 2017 | 14.60 | 14.71 | 14.56 | 14.61 | 5,392 | +0.12(+0.86%) |
Mar 22, 2017 | 14.46 | 14.49 | 14.46 | 14.49 | 1,117 | +0.13(+0.91%) |
Mar 21, 2017 | 14.55 | 14.55 | 14.36 | 14.36 | 1,246 | -0.06(-0.42%) |
Mar 20, 2017 | 14.39 | 14.45 | 14.39 | 14.42 | 4,596 | -0.07(-0.45%) |
Mar 17, 2017 | 14.54 | 14.54 | 14.47 | 14.49 | 3,392 | +0.04(+0.25%) |
Mar 16, 2017 | 14.42 | 14.45 | 14.32 | 14.45 | 9,414 | +0.23(+1.62%) |
Mar 15, 2017 | 14.14 | 14.23 | 14.14 | 14.22 | 1,002 | +0.32(+2.30%) |
Mar 14, 2017 | 13.92 | 13.93 | 13.86 | 13.90 | 3,656 | -0.15(-1.10%) |
Mar 13, 2017 | 13.94 | 14.09 | 13.94 | 14.05 | 5,772 | +0.42(+3.12%) |
Mar 10, 2017 | 13.65 | 13.66 | 13.61 | 13.63 | 8,189 | -0.05(-0.37%) |
Mar 09, 2017 | 13.65 | 13.68 | 13.65 | 13.68 | 7,235 | +0.15(+1.11%) |
Mar 08, 2017 | 13.58 | 13.58 | 13.53 | 13.53 | 2,390 | -0.04(-0.33%) |
Mar 07, 2017 | 13.46 | 13.60 | 13.46 | 13.57 | 2,740 | +0.27(+2.07%) |
Mar 06, 2017 | 13.30 | 13.30 | 13.24 | 13.30 | 3,910 | -0.04(-0.30%) |
Mar 03, 2017 | 13.28 | 13.34 | 13.28 | 13.34 | 1,867 | +0.16(+1.21%) |
Mar 02, 2017 | 13.23 | 13.23 | 13.16 | 13.18 | 3,270 | -0.10(-0.75%) |
Mar 01, 2017 | 13.17 | 13.28 | 13.17 | 13.28 | 4,577 | +0.29(+2.27%) |
Feb 28, 2017 | 13.08 | 13.09 | 12.96 | 12.98 | 9,958 | -0.00(-0.03%) |
Feb 27, 2017 | 13.04 | 13.04 | 12.98 | 12.99 | 3,102 | -0.04(-0.32%) |
Feb 24, 2017 | 12.98 | 13.04 | 12.98 | 13.03 | 1,632 | -0.20(-1.47%) |
Feb 23, 2017 | 13.21 | 13.25 | 13.20 | 13.22 | 1,817 | -0.06(-0.49%) |
Feb 22, 2017 | 13.27 | 13.31 | 13.27 | 13.29 | 1,346 | -0.11(-0.82%) |
Feb 21, 2017 | 13.28 | 13.40 | 13.28 | 13.40 | 2,808 | +0.05(+0.37%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.06(-0.45%) | |
Feb 16, 2017 | 13.33 | 13.42 | 13.33 | 13.41 | 11,911 | +0.12(+0.89%) |
Feb 15, 2017 | 13.16 | 13.29 | 13.14 | 13.29 | 19,444 | +0.09(+0.70%) |
Feb 14, 2017 | 13.15 | 13.20 | 13.15 | 13.20 | 5,656 | +0.10(+0.79%) |
Feb 13, 2017 | 13.12 | 13.19 | 13.08 | 13.10 | 55,797 | +0.04(+0.28%) |
Feb 10, 2017 | 13.13 | 13.15 | 13.06 | 13.06 | 2,116 | -0.09(-0.68%) |
Feb 09, 2017 | 13.13 | 13.23 | 12.99 | 13.15 | 2,182 | -0.10(-0.75%) |
Feb 08, 2017 | 13.13 | 13.26 | 13.12 | 13.25 | 2,900 | -0.10(-0.75%) |
Feb 07, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 591 | +0.04(+0.30%) |
Feb 06, 2017 | 13.27 | 13.33 | 13.26 | 13.31 | 3,491 | -0.09(-0.67%) |
Feb 03, 2017 | 13.38 | 13.45 | 13.36 | 13.40 | 7,159 | -0.12(-0.86%) |
Feb 02, 2017 | 13.58 | 13.58 | 13.48 | 13.52 | 7,814 | +0.16(+1.17%) |
Feb 01, 2017 | 13.54 | 13.57 | 13.36 | 13.36 | 13,600 | +0.62(+4.87%) |
Jan 31, 2017 | 12.70 | 12.76 | 12.70 | 12.74 | 3,256 | +0.01(+0.05%) |
Jan 30, 2017 | 12.63 | 12.77 | 12.60 | 12.73 | 4,004 | +0.01(+0.11%) |
Jan 27, 2017 | 12.79 | 12.80 | 12.72 | 12.72 | 8,129 | -0.12(-0.93%) |
Jan 26, 2017 | 12.91 | 13.03 | 12.84 | 12.84 | 4,606 | -0.10(-0.77%) |
Jan 25, 2017 | 12.90 | 12.94 | 12.88 | 12.94 | 22,174 | +0.13(+1.01%) |
Jan 24, 2017 | 12.67 | 12.83 | 12.67 | 12.81 | 3,151 | +0.24(+1.91%) |
Jan 23, 2017 | 12.44 | 12.60 | 12.44 | 12.57 | 1,278 | +0.03(+0.21%) |
Jan 20, 2017 | 12.57 | 12.60 | 12.54 | 12.54 | 1,148 | +0.23(+1.90%) |
Jan 19, 2017 | 12.26 | 12.31 | 12.24 | 12.31 | 21,641 | +0.09(+0.74%) |
Jan 18, 2017 | 12.14 | 12.23 | 12.12 | 12.22 | 5,761 | +0.04(+0.37%) |
Jan 17, 2017 | 12.18 | 12.20 | 12.14 | 12.18 | 2,679 | +0.08(+0.62%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 12.12 | 12.13 | 11.95 | 12.07 | 24,066 | +0.07(+0.55%) |
Jan 11, 2017 | 11.96 | 12.01 | 11.96 | 12.00 | 1,870 | +0.03(+0.28%) |
Jan 10, 2017 | 12.02 | 12.05 | 11.97 | 11.97 | 5,206 | -0.02(-0.17%) |
Jan 09, 2017 | 11.95 | 11.99 | 11.95 | 11.99 | 3,171 | +0.20(+1.70%) |
Jan 06, 2017 | 11.78 | 11.84 | 11.78 | 11.79 | 5,868 | -0.07(-0.55%) |
Jan 05, 2017 | 11.80 | 11.92 | 11.75 | 11.86 | 52,122 | +0.08(+0.68%) |
Jan 04, 2017 | 11.74 | 11.79 | 11.73 | 11.78 | 1,429 | +0.10(+0.81%) |