Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.64 | 17.82 | 17.25 | 17.78 | 296,644 | +0.16(+0.93%) |
Mar 30, 2017 | 17.29 | 17.68 | 17.26 | 17.61 | 307,056 | +0.35(+2.01%) |
Mar 29, 2017 | 17.14 | 17.34 | 17.08 | 17.27 | 231,953 | +0.14(+0.84%) |
Mar 28, 2017 | 17.27 | 17.37 | 17.02 | 17.12 | 252,896 | -0.25(-1.44%) |
Mar 27, 2017 | 16.75 | 17.68 | 16.73 | 17.37 | 499,256 | +0.77(+4.64%) |
Mar 24, 2017 | 16.47 | 16.96 | 16.04 | 16.60 | 1,023,280 | +0.13(+0.82%) |
Mar 23, 2017 | 16.03 | 16.64 | 15.98 | 16.47 | 183,849 | +0.41(+2.58%) |
Mar 22, 2017 | 16.26 | 16.42 | 15.92 | 16.05 | 167,217 | -0.26(-1.59%) |
Mar 21, 2017 | 16.87 | 16.93 | 16.23 | 16.31 | 209,119 | -0.43(-2.59%) |
Mar 20, 2017 | 16.85 | 16.99 | 16.68 | 16.75 | 292,217 | -0.30(-1.75%) |
Mar 17, 2017 | 16.81 | 17.15 | 16.80 | 17.04 | 288,297 | +0.13(+0.80%) |
Mar 16, 2017 | 17.00 | 17.17 | 16.82 | 16.91 | 250,211 | +0.07(+0.40%) |
Mar 15, 2017 | 16.41 | 16.93 | 16.36 | 16.84 | 307,840 | +0.42(+2.58%) |
Mar 14, 2017 | 16.41 | 16.55 | 16.31 | 16.42 | 112,535 | -0.05(-0.29%) |
Mar 13, 2017 | 16.15 | 16.59 | 16.15 | 16.47 | 151,081 | +0.28(+1.73%) |
Mar 10, 2017 | 16.51 | 16.61 | 16.07 | 16.19 | 158,620 | -0.28(-1.70%) |
Mar 09, 2017 | 16.37 | 16.61 | 16.36 | 16.47 | 160,806 | +0.11(+0.65%) |
Mar 08, 2017 | 16.39 | 16.56 | 16.35 | 16.36 | 210,200 | -0.01(-0.06%) |
Mar 07, 2017 | 16.32 | 16.53 | 16.29 | 16.37 | 122,462 | -0.04(-0.23%) |
Mar 06, 2017 | 16.47 | 16.56 | 16.34 | 16.41 | 226,604 | +0.07(+0.41%) |
Mar 03, 2017 | 16.60 | 16.64 | 16.23 | 16.34 | 232,733 | +0.03(+0.18%) |
Mar 02, 2017 | 16.35 | 16.64 | 16.17 | 16.31 | 166,177 | +0.03(+0.18%) |
Mar 01, 2017 | 16.23 | 16.37 | 15.91 | 16.28 | 262,978 | +0.25(+1.56%) |
Feb 28, 2017 | 16.47 | 16.55 | 15.79 | 16.03 | 410,620 | -0.46(-2.80%) |
Feb 27, 2017 | 16.37 | 16.62 | 16.17 | 16.50 | 580,124 | +0.46(+2.88%) |
Feb 24, 2017 | 15.72 | 16.21 | 15.46 | 16.03 | 287,456 | +0.37(+2.34%) |
Feb 23, 2017 | 15.85 | 16.22 | 15.50 | 15.67 | 390,780 | -0.06(-0.37%) |
Feb 22, 2017 | 15.40 | 15.78 | 15.33 | 15.72 | 380,708 | +0.36(+2.31%) |
Feb 21, 2017 | 15.24 | 15.49 | 15.20 | 15.37 | 612,021 | +0.29(+1.91%) |
Feb 17, 2017 | 15.08 | 15.08 | 15.08 | 0 | +2.00(+15.25%) | |
Feb 16, 2017 | 12.83 | 13.17 | 12.78 | 13.09 | 200,864 | +0.26(+2.02%) |
Feb 15, 2017 | 12.67 | 12.88 | 12.59 | 12.83 | 43,273 | +0.11(+0.83%) |
Feb 14, 2017 | 12.95 | 12.95 | 12.55 | 12.72 | 66,997 | -0.12(-0.97%) |
Feb 13, 2017 | 12.66 | 12.92 | 12.59 | 12.85 | 145,085 | +0.19(+1.52%) |
Feb 10, 2017 | 12.56 | 12.67 | 12.39 | 12.65 | 55,508 | +0.02(+0.15%) |
Feb 09, 2017 | 12.41 | 12.65 | 12.34 | 12.64 | 92,066 | +0.22(+1.78%) |
Feb 08, 2017 | 12.47 | 12.47 | 12.13 | 12.41 | 90,315 | -0.12(-0.99%) |
Feb 07, 2017 | 12.51 | 12.78 | 12.49 | 12.54 | 66,624 | +0.04(+0.31%) |
Feb 06, 2017 | 12.88 | 12.88 | 12.40 | 12.50 | 52,985 | -0.36(-2.83%) |
Feb 03, 2017 | 12.67 | 12.93 | 12.67 | 12.87 | 40,977 | +0.27(+2.13%) |
Feb 02, 2017 | 12.84 | 12.95 | 12.45 | 12.60 | 53,782 | -0.34(-2.60%) |
Feb 01, 2017 | 12.71 | 12.95 | 12.71 | 12.93 | 58,746 | +0.27(+2.12%) |
Jan 31, 2017 | 12.54 | 12.76 | 12.16 | 12.66 | 59,240 | +0.08(+0.61%) |
Jan 30, 2017 | 12.71 | 12.71 | 12.41 | 12.59 | 52,081 | -0.26(-2.02%) |
Jan 27, 2017 | 12.75 | 12.87 | 12.62 | 12.85 | 33,979 | +0.13(+1.06%) |
Jan 26, 2017 | 12.93 | 12.95 | 12.64 | 12.71 | 35,032 | -0.27(-2.07%) |
Jan 25, 2017 | 12.84 | 13.02 | 12.74 | 12.98 | 34,623 | +0.25(+1.96%) |
Jan 24, 2017 | 12.60 | 12.82 | 12.55 | 12.73 | 76,984 | +0.18(+1.45%) |
Jan 23, 2017 | 12.60 | 12.71 | 12.47 | 12.55 | 28,735 | -0.05(-0.38%) |
Jan 20, 2017 | 12.62 | 12.85 | 12.53 | 12.60 | 39,922 | -0.04(-0.30%) |
Jan 19, 2017 | 12.84 | 12.94 | 12.60 | 12.64 | 37,279 | -0.27(-2.08%) |
Jan 18, 2017 | 12.83 | 13.18 | 12.83 | 12.90 | 38,444 | +0.10(+0.75%) |
Jan 17, 2017 | 13.00 | 13.00 | 12.76 | 12.81 | 45,976 | -0.27(-2.05%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.27(+2.10%) | |
Jan 12, 2017 | 12.76 | 12.93 | 12.62 | 12.81 | 39,345 | -0.16(-1.26%) |
Jan 11, 2017 | 12.91 | 12.97 | 12.76 | 12.97 | 149,080 | +0.03(+0.22%) |
Jan 10, 2017 | 12.95 | 13.18 | 12.91 | 12.94 | 92,157 | +0.04(+0.30%) |
Jan 09, 2017 | 12.85 | 13.10 | 12.71 | 12.90 | 97,270 | -0.01(-0.07%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.88 | 12.91 | 86,001 | -0.26(-1.97%) |
Jan 05, 2017 | 13.19 | 13.50 | 13.14 | 13.17 | 65,710 | -0.17(-1.29%) |
Jan 04, 2017 | 13.21 | 13.39 | 12.95 | 13.35 | 138,041 | +0.08(+0.58%) |