Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.85 | 15.02 | 14.24 | 14.29 | 2,447,667 | -0.59(-4.00%) |
Mar 30, 2017 | 14.89 | 14.92 | 14.56 | 14.88 | 1,248,516 | +0.02(+0.11%) |
Mar 29, 2017 | 14.44 | 15.04 | 14.44 | 14.87 | 825,784 | +0.20(+1.37%) |
Mar 28, 2017 | 14.39 | 14.72 | 14.36 | 14.66 | 921,759 | +0.28(+1.98%) |
Mar 27, 2017 | 13.99 | 14.48 | 13.99 | 14.38 | 1,176,895 | +0.03(+0.17%) |
Mar 24, 2017 | 14.41 | 14.59 | 14.21 | 14.36 | 1,255,578 | -0.01(-0.06%) |
Mar 23, 2017 | 14.10 | 14.52 | 14.10 | 14.36 | 1,006,784 | +0.04(+0.29%) |
Mar 22, 2017 | 14.26 | 14.36 | 14.10 | 14.32 | 916,752 | +0.13(+0.88%) |
Mar 21, 2017 | 14.81 | 14.81 | 14.16 | 14.20 | 1,512,721 | -0.55(-3.75%) |
Mar 20, 2017 | 14.69 | 15.01 | 14.56 | 14.75 | 2,316,742 | +0.04(+0.28%) |
Mar 17, 2017 | 14.73 | 14.80 | 14.42 | 14.71 | 1,320,226 | -0.09(-0.62%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.50 | 14.80 | 904,908 | +0.11(+0.74%) |
Mar 15, 2017 | 14.41 | 14.73 | 14.33 | 14.69 | 1,253,308 | +0.32(+2.21%) |
Mar 14, 2017 | 14.20 | 14.38 | 14.05 | 14.37 | 1,328,040 | +0.11(+0.76%) |
Mar 13, 2017 | 14.51 | 14.51 | 14.15 | 14.26 | 3,736,784 | -0.28(-1.96%) |
Mar 10, 2017 | 15.25 | 15.26 | 14.50 | 14.55 | 2,580,251 | -0.53(-3.50%) |
Mar 09, 2017 | 14.90 | 15.52 | 14.90 | 15.08 | 3,786,597 | +0.23(+1.58%) |
Mar 08, 2017 | 14.64 | 15.01 | 14.59 | 14.84 | 2,854,904 | +0.23(+1.55%) |
Mar 07, 2017 | 14.50 | 14.66 | 14.32 | 14.61 | 2,043,201 | -0.01(-0.06%) |
Mar 06, 2017 | 14.47 | 14.86 | 14.43 | 14.62 | 1,347,426 | -0.02(-0.11%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.22 | 14.64 | 1,755,728 | +0.07(+0.46%) |
Mar 02, 2017 | 14.45 | 14.79 | 14.40 | 14.57 | 3,404,282 | +0.09(+0.61%) |
Mar 01, 2017 | 14.36 | 14.51 | 14.10 | 14.48 | 2,431,809 | +0.34(+2.40%) |
Feb 28, 2017 | 13.99 | 14.46 | 13.80 | 14.15 | 2,238,027 | +0.10(+0.72%) |
Feb 27, 2017 | 13.73 | 14.07 | 13.43 | 14.05 | 1,620,229 | +0.29(+2.13%) |
Feb 24, 2017 | 13.94 | 14.05 | 13.65 | 13.75 | 1,537,418 | -0.33(-2.32%) |
Feb 23, 2017 | 14.10 | 14.20 | 13.86 | 14.08 | 1,733,105 | -0.05(-0.36%) |
Feb 22, 2017 | 14.34 | 14.65 | 13.73 | 14.13 | 1,661,319 | -0.21(-1.46%) |
Feb 21, 2017 | 14.33 | 14.50 | 14.23 | 14.34 | 1,444,219 | -0.02(-0.12%) |
Feb 17, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.13(+0.94%) | |
Feb 16, 2017 | 14.36 | 14.44 | 13.99 | 14.22 | 1,505,558 | -0.17(-1.16%) |
Feb 15, 2017 | 13.99 | 14.40 | 13.54 | 14.39 | 1,066,417 | +0.34(+2.44%) |
Feb 14, 2017 | 13.69 | 14.08 | 13.53 | 14.05 | 1,288,495 | +0.30(+2.19%) |
Feb 13, 2017 | 13.83 | 13.83 | 13.64 | 13.74 | 834,690 | -0.03(-0.18%) |
Feb 10, 2017 | 13.69 | 13.84 | 13.57 | 13.77 | 1,398,391 | +0.05(+0.37%) |
Feb 09, 2017 | 13.07 | 13.73 | 13.02 | 13.72 | 2,103,207 | +0.65(+5.00%) |
Feb 08, 2017 | 13.02 | 13.31 | 12.88 | 13.07 | 1,666,572 | -0.03(-0.26%) |
Feb 07, 2017 | 13.22 | 13.56 | 13.04 | 13.10 | 2,367,351 | -0.10(-0.76%) |
Feb 06, 2017 | 12.91 | 13.24 | 12.23 | 13.20 | 1,187,360 | +0.28(+2.20%) |
Feb 03, 2017 | 12.99 | 13.03 | 12.70 | 12.91 | 1,670,617 | -0.03(-0.26%) |
Feb 02, 2017 | 12.35 | 13.29 | 12.35 | 12.95 | 2,809,035 | +0.33(+2.59%) |
Feb 01, 2017 | 12.04 | 12.65 | 12.04 | 12.62 | 2,083,503 | +0.58(+4.80%) |
Jan 31, 2017 | 11.64 | 12.13 | 11.61 | 12.04 | 1,676,814 | +0.32(+2.71%) |
Jan 30, 2017 | 11.79 | 12.04 | 11.25 | 11.73 | 2,032,696 | +0.03(+0.21%) |
Jan 27, 2017 | 11.67 | 11.78 | 11.43 | 11.70 | 1,328,631 | +0.02(+0.14%) |
Jan 26, 2017 | 12.02 | 12.22 | 11.68 | 11.68 | 1,159,579 | -0.36(-2.99%) |
Jan 25, 2017 | 12.30 | 12.37 | 12.01 | 12.04 | 1,170,725 | -0.12(-0.96%) |
Jan 24, 2017 | 12.29 | 12.39 | 11.77 | 12.16 | 2,733,455 | -0.11(-0.89%) |
Jan 23, 2017 | 12.37 | 12.41 | 12.14 | 12.27 | 1,032,970 | -0.10(-0.81%) |
Jan 20, 2017 | 12.37 | 12.57 | 12.24 | 12.37 | 880,898 | +0.01(+0.07%) |
Jan 19, 2017 | 12.73 | 12.88 | 12.36 | 12.36 | 2,009,025 | -0.37(-2.89%) |
Jan 18, 2017 | 12.71 | 12.75 | 12.57 | 12.73 | 810,943 | +0.13(+1.06%) |
Jan 17, 2017 | 12.73 | 13.27 | 12.47 | 12.60 | 1,107,147 | -0.53(-4.02%) |
Jan 13, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 13.07 | 13.14 | 12.76 | 12.99 | 1,280,328 | -0.13(-0.99%) |
Jan 11, 2017 | 13.55 | 13.73 | 12.90 | 13.12 | 2,507,277 | -0.60(-4.36%) |
Jan 10, 2017 | 13.73 | 13.87 | 13.55 | 13.72 | 1,706,498 | +0.06(+0.43%) |
Jan 09, 2017 | 13.37 | 13.78 | 13.12 | 13.66 | 1,847,206 | +0.39(+2.90%) |
Jan 06, 2017 | 12.92 | 13.40 | 12.92 | 13.27 | 1,029,047 | +0.35(+2.72%) |
Jan 05, 2017 | 12.84 | 13.03 | 12.67 | 12.92 | 1,422,219 | +0.07(+0.52%) |
Jan 04, 2017 | 12.44 | 12.96 | 12.37 | 12.86 | 2,435,546 | +0.40(+3.23%) |