Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.40 | 13.66 | 13.40 | 13.52 | 619,694 | +0.07(+0.52%) |
Mar 30, 2017 | 13.57 | 13.71 | 13.43 | 13.45 | 600,806 | -0.14(-1.03%) |
Mar 29, 2017 | 13.19 | 13.66 | 13.11 | 13.59 | 1,191,888 | +0.37(+2.80%) |
Mar 28, 2017 | 13.05 | 13.26 | 12.87 | 13.22 | 1,428,809 | +0.14(+1.07%) |
Mar 27, 2017 | 13.18 | 13.35 | 13.07 | 13.08 | 1,571,778 | -0.41(-3.04%) |
Mar 24, 2017 | 13.66 | 13.82 | 13.48 | 13.49 | 1,310,386 | -0.08(-0.59%) |
Mar 23, 2017 | 13.23 | 13.66 | 13.23 | 13.57 | 757,548 | +0.30(+2.26%) |
Mar 22, 2017 | 13.14 | 13.29 | 13.03 | 13.27 | 739,584 | +0.10(+0.76%) |
Mar 21, 2017 | 13.69 | 13.73 | 13.16 | 13.17 | 1,950,471 | -0.37(-2.73%) |
Mar 20, 2017 | 13.78 | 13.78 | 13.51 | 13.54 | 1,739,003 | -0.22(-1.60%) |
Mar 17, 2017 | 13.96 | 14.09 | 13.76 | 13.76 | 1,438,245 | -0.19(-1.36%) |
Mar 16, 2017 | 13.86 | 14.04 | 13.78 | 13.95 | 1,420,036 | +0.17(+1.23%) |
Mar 15, 2017 | 13.45 | 13.86 | 13.32 | 13.78 | 3,332,982 | +0.45(+3.38%) |
Mar 14, 2017 | 13.36 | 13.36 | 13.16 | 13.33 | 797,498 | -0.05(-0.37%) |
Mar 13, 2017 | 13.41 | 13.20 | 13.38 | 676,458 | +0.16(+1.21%) | |
Mar 10, 2017 | 13.20 | 13.31 | 13.12 | 13.22 | 552,751 | +0.09(+0.69%) |
Mar 09, 2017 | 13.13 | 13.26 | 12.97 | 13.13 | 1,167,030 | -0.01(-0.08%) |
Mar 08, 2017 | 13.19 | 13.37 | 13.09 | 13.14 | 935,250 | -0.07(-0.53%) |
Mar 07, 2017 | 13.61 | 13.73 | 13.17 | 13.21 | 1,479,569 | -0.40(-2.94%) |
Mar 06, 2017 | 13.68 | 13.77 | 13.49 | 13.61 | 988,155 | -0.17(-1.23%) |
Mar 03, 2017 | 13.73 | 13.86 | 13.66 | 13.78 | 813,532 | +0.02(+0.15%) |
Mar 02, 2017 | 13.69 | 14.06 | 13.65 | 13.76 | 740,733 | +0.00(+0.00%) |
Mar 01, 2017 | 12.37 | 14.07 | 11.76 | 13.76 | 2,025,976 | -0.10(-0.72%) |
Feb 28, 2017 | 14.11 | 14.20 | 13.80 | 13.86 | 1,385,120 | -0.34(-2.39%) |
Feb 27, 2017 | 14.00 | 14.32 | 13.95 | 14.20 | 596,822 | +0.15(+1.07%) |
Feb 24, 2017 | 14.03 | 14.31 | 13.96 | 14.05 | 539,150 | -0.01(-0.07%) |
Feb 23, 2017 | 14.35 | 14.38 | 14.05 | 14.06 | 492,727 | -0.20(-1.40%) |
Feb 22, 2017 | 14.35 | 14.54 | 14.24 | 14.26 | 1,287,537 | -0.13(-0.90%) |
Feb 21, 2017 | 14.34 | 14.51 | 14.30 | 14.39 | 1,001,438 | +0.13(+0.91%) |
Feb 17, 2017 | 14.26 | 14.26 | 14.26 | 0 | -0.04(-0.28%) | |
Feb 16, 2017 | 14.74 | 14.77 | 14.25 | 14.30 | 4,583,806 | -0.39(-2.65%) |
Feb 15, 2017 | 14.20 | 14.73 | 14.14 | 14.69 | 504,379 | +0.39(+2.73%) |
Feb 14, 2017 | 14.25 | 14.41 | 14.11 | 14.30 | 449,343 | -0.05(-0.35%) |
Feb 13, 2017 | 14.42 | 14.52 | 14.20 | 14.35 | 536,278 | -0.09(-0.62%) |
Feb 10, 2017 | 14.40 | 14.53 | 14.29 | 14.44 | 578,026 | +0.11(+0.77%) |
Feb 09, 2017 | 13.88 | 14.34 | 13.83 | 14.33 | 1,149,027 | +0.51(+3.69%) |
Feb 08, 2017 | 13.83 | 13.91 | 13.57 | 13.82 | 631,930 | -0.10(-0.72%) |
Feb 07, 2017 | 14.00 | 14.11 | 13.87 | 13.92 | 461,322 | -0.07(-0.50%) |
Feb 06, 2017 | 14.07 | 14.15 | 13.96 | 13.99 | 479,110 | -0.15(-1.06%) |
Feb 03, 2017 | 14.21 | 14.26 | 14.07 | 14.14 | 744,688 | +0.07(+0.50%) |
Feb 02, 2017 | 14.00 | 14.16 | 13.95 | 14.07 | 1,345,259 | +0.01(+0.07%) |
Feb 01, 2017 | 14.16 | 14.31 | 14.04 | 14.06 | 618,408 | -0.07(-0.50%) |
Jan 31, 2017 | 14.14 | 14.20 | 13.91 | 14.13 | 837,965 | -0.04(-0.28%) |
Jan 30, 2017 | 14.54 | 14.57 | 14.09 | 14.17 | 781,197 | -0.46(-3.14%) |
Jan 27, 2017 | 14.78 | 14.80 | 14.62 | 14.63 | 431,688 | -0.13(-0.88%) |
Jan 26, 2017 | 14.72 | 14.89 | 14.70 | 14.76 | 757,969 | +0.06(+0.41%) |
Jan 25, 2017 | 14.36 | 14.77 | 14.36 | 14.70 | 1,885,795 | +0.42(+2.94%) |
Jan 24, 2017 | 14.02 | 14.35 | 14.02 | 14.28 | 984,151 | +0.30(+2.15%) |
Jan 23, 2017 | 14.14 | 14.30 | 13.96 | 13.98 | 1,380,926 | -0.15(-1.06%) |
Jan 20, 2017 | 14.65 | 14.73 | 14.06 | 14.13 | 1,431,065 | -0.53(-3.62%) |
Jan 19, 2017 | 14.59 | 15.05 | 14.39 | 14.66 | 2,897,719 | +0.21(+1.45%) |
Jan 18, 2017 | 14.23 | 14.47 | 14.15 | 14.45 | 627,923 | +0.20(+1.40%) |
Jan 17, 2017 | 14.50 | 14.50 | 14.20 | 14.25 | 440,577 | -0.27(-1.86%) |
Jan 13, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.14(+0.97%) | |
Jan 12, 2017 | 14.64 | 14.85 | 14.28 | 14.38 | 701,012 | -0.21(-1.44%) |
Jan 11, 2017 | 14.47 | 14.66 | 14.30 | 14.59 | 885,642 | +0.21(+1.46%) |
Jan 10, 2017 | 14.26 | 14.44 | 14.16 | 14.38 | 1,323,411 | +0.22(+1.55%) |
Jan 09, 2017 | 14.29 | 14.32 | 14.15 | 14.16 | 1,903,477 | -0.14(-0.98%) |
Jan 06, 2017 | 14.36 | 14.49 | 14.23 | 14.30 | 504,292 | -0.04(-0.28%) |
Jan 05, 2017 | 14.45 | 14.53 | 14.29 | 14.34 | 691,885 | -0.05(-0.35%) |
Jan 04, 2017 | 14.40 | 14.52 | 14.31 | 14.39 | 795,732 | +0.11(+0.77%) |