Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.45 | 13.60 | 13.45 | 13.55 | 407,256 | +0.05(+0.37%) |
Mar 30, 2017 | 13.60 | 13.60 | 13.45 | 13.50 | 146,117 | -0.05(-0.37%) |
Mar 29, 2017 | 13.65 | 13.65 | 13.50 | 13.55 | 107,076 | -0.15(-1.09%) |
Mar 28, 2017 | 13.50 | 13.75 | 13.40 | 13.70 | 167,111 | +0.10(+0.74%) |
Mar 27, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 226,297 | -0.15(-1.09%) |
Mar 24, 2017 | 13.70 | 13.85 | 13.70 | 13.75 | 133,787 | +0.05(+0.36%) |
Mar 23, 2017 | 13.85 | 13.95 | 13.70 | 13.70 | 205,298 | -0.15(-1.08%) |
Mar 22, 2017 | 13.90 | 14.05 | 13.85 | 13.85 | 178,460 | -0.15(-1.07%) |
Mar 21, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 301,516 | +0.05(+0.36%) |
Mar 20, 2017 | 14.05 | 14.15 | 13.90 | 13.95 | 113,789 | -0.15(-1.06%) |
Mar 17, 2017 | 14.15 | 14.25 | 14.05 | 14.10 | 202,659 | -0.05(-0.35%) |
Mar 16, 2017 | 14.10 | 14.26 | 14.05 | 14.15 | 117,853 | +0.10(+0.71%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.90 | 14.05 | 189,250 | +0.05(+0.36%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.85 | 14.00 | 156,068 | +0.00(+0.00%) |
Mar 13, 2017 | 14.20 | 13.85 | 14.00 | 160,632 | +0.10(+0.72%) | |
Mar 10, 2017 | 13.65 | 14.00 | 13.60 | 13.90 | 233,304 | +0.30(+2.21%) |
Mar 09, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 182,443 | +0.00(+0.00%) |
Mar 08, 2017 | 13.80 | 13.85 | 13.55 | 13.60 | 162,341 | -0.05(-0.37%) |
Mar 07, 2017 | 13.25 | 13.72 | 13.00 | 13.65 | 196,808 | +0.00(+0.00%) |
Mar 06, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 123,533 | +0.00(+0.00%) |
Mar 03, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 160,533 | +0.10(+0.74%) |
Mar 02, 2017 | 13.55 | 13.70 | 13.45 | 13.55 | 107,548 | -0.10(-0.73%) |
Mar 01, 2017 | 13.35 | 13.65 | 13.35 | 13.65 | 193,346 | +0.35(+2.63%) |
Feb 28, 2017 | 13.35 | 13.45 | 13.05 | 13.30 | 342,230 | -0.15(-1.12%) |
Feb 27, 2017 | 13.35 | 13.50 | 13.35 | 13.45 | 98,372 | +0.00(+0.00%) |
Feb 24, 2017 | 13.40 | 13.45 | 13.20 | 13.45 | 152,821 | +0.00(+0.00%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.38 | 13.45 | 96,813 | -0.05(-0.37%) |
Feb 22, 2017 | 13.60 | 13.65 | 13.55 | 13.50 | 148,758 | -0.10(-0.74%) |
Feb 21, 2017 | 13.45 | 13.70 | 13.44 | 13.60 | 318,668 | +0.05(+0.37%) |
Feb 17, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.20(+1.50%) | |
Feb 16, 2017 | 13.25 | 13.60 | 13.00 | 13.35 | 229,909 | +0.05(+0.38%) |
Feb 15, 2017 | 13.15 | 13.40 | 13.00 | 13.30 | 199,701 | +0.05(+0.38%) |
Feb 14, 2017 | 13.15 | 13.30 | 13.10 | 13.25 | 204,466 | +0.15(+1.15%) |
Feb 13, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 132,409 | -0.10(-0.76%) |
Feb 10, 2017 | 13.05 | 13.20 | 12.95 | 13.20 | 80,372 | +0.25(+1.93%) |
Feb 09, 2017 | 12.85 | 13.05 | 12.85 | 12.95 | 156,290 | +0.10(+0.78%) |
Feb 08, 2017 | 12.85 | 13.00 | 12.75 | 12.85 | 121,627 | -0.10(-0.77%) |
Feb 07, 2017 | 13.00 | 13.05 | 12.95 | 12.95 | 187,270 | +0.00(+0.00%) |
Feb 06, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 183,544 | +0.00(+0.00%) |
Feb 03, 2017 | 12.85 | 13.10 | 12.75 | 12.95 | 110,858 | +0.20(+1.57%) |
Feb 02, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 105,416 | -0.10(-0.78%) |
Feb 01, 2017 | 13.05 | 13.20 | 12.78 | 12.85 | 539,375 | -0.25(-1.91%) |
Jan 31, 2017 | 12.85 | 13.10 | 12.85 | 13.10 | 176,620 | +0.10(+0.77%) |
Jan 30, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 133,006 | +0.00(+0.00%) |
Jan 27, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 51,698 | -0.20(-1.52%) |
Jan 26, 2017 | 13.20 | 13.30 | 12.95 | 13.20 | 73,738 | +0.00(+0.00%) |
Jan 25, 2017 | 13.15 | 13.30 | 13.00 | 13.20 | 62,047 | +0.10(+0.76%) |
Jan 24, 2017 | 12.90 | 13.15 | 12.90 | 13.10 | 81,469 | +0.15(+1.16%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 84,728 | -0.05(-0.38%) |
Jan 20, 2017 | 13.00 | 13.15 | 12.95 | 13.00 | 184,395 | +0.00(+0.00%) |
Jan 19, 2017 | 13.05 | 13.15 | 12.95 | 13.00 | 102,819 | -0.10(-0.76%) |
Jan 18, 2017 | 13.20 | 13.25 | 13.00 | 13.10 | 85,808 | -0.05(-0.38%) |
Jan 17, 2017 | 13.35 | 13.40 | 13.15 | 13.15 | 94,549 | -0.25(-1.87%) |
Jan 13, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.40 | 13.43 | 13.05 | 13.20 | 191,057 | -0.20(-1.49%) |
Jan 11, 2017 | 13.40 | 13.50 | 13.25 | 13.40 | 132,010 | +0.05(+0.37%) |
Jan 10, 2017 | 13.45 | 13.60 | 13.30 | 13.35 | 125,771 | -0.05(-0.37%) |
Jan 09, 2017 | 13.55 | 13.60 | 13.32 | 13.40 | 75,550 | -0.15(-1.11%) |
Jan 06, 2017 | 13.70 | 13.70 | 13.45 | 13.55 | 67,474 | -0.05(-0.37%) |
Jan 05, 2017 | 13.90 | 13.90 | 13.40 | 13.60 | 138,474 | -0.30(-2.16%) |
Jan 04, 2017 | 13.85 | 14.05 | 13.70 | 13.90 | 197,128 | +0.15(+1.09%) |