Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.05 | 14.20 | 13.90 | 14.10 | 1,031,917 | +0.05(+0.36%) |
Mar 30, 2017 | 14.20 | 14.25 | 13.85 | 14.05 | 661,287 | -0.15(-1.06%) |
Mar 29, 2017 | 13.85 | 14.30 | 13.80 | 14.20 | 738,918 | +0.30(+2.16%) |
Mar 28, 2017 | 13.85 | 14.07 | 13.75 | 13.90 | 757,674 | +0.00(+0.00%) |
Mar 27, 2017 | 13.60 | 14.05 | 13.60 | 13.90 | 756,736 | +0.00(+0.00%) |
Mar 24, 2017 | 13.85 | 14.25 | 13.80 | 13.90 | 1,331,764 | +0.10(+0.72%) |
Mar 23, 2017 | 13.30 | 13.85 | 13.05 | 13.80 | 885,506 | +0.55(+4.15%) |
Mar 22, 2017 | 13.30 | 13.30 | 12.97 | 13.25 | 762,157 | -0.05(-0.38%) |
Mar 21, 2017 | 13.75 | 13.80 | 13.30 | 13.30 | 1,347,711 | -0.40(-2.92%) |
Mar 20, 2017 | 13.90 | 14.00 | 13.60 | 13.70 | 725,402 | -0.20(-1.44%) |
Mar 17, 2017 | 13.90 | 14.00 | 13.75 | 13.90 | 1,087,500 | +0.00(+0.00%) |
Mar 16, 2017 | 13.70 | 13.97 | 13.65 | 13.90 | 1,072,771 | +0.25(+1.83%) |
Mar 15, 2017 | 13.60 | 13.80 | 13.50 | 13.65 | 446,968 | +0.10(+0.74%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.45 | 13.55 | 543,369 | -0.40(-2.87%) |
Mar 13, 2017 | 14.00 | 14.15 | 13.90 | 13.95 | 684,351 | -0.05(-0.36%) |
Mar 10, 2017 | 14.05 | 14.15 | 13.90 | 14.00 | 1,382,399 | +0.05(+0.36%) |
Mar 09, 2017 | 13.95 | 14.25 | 13.68 | 13.95 | 1,183,910 | -0.05(-0.36%) |
Mar 08, 2017 | 13.20 | 14.15 | 13.10 | 14.00 | 2,534,278 | +0.80(+6.06%) |
Mar 07, 2017 | 13.25 | 13.55 | 13.05 | 13.20 | 761,810 | -0.05(-0.38%) |
Mar 06, 2017 | 13.35 | 13.35 | 13.15 | 13.25 | 673,125 | -0.10(-0.75%) |
Mar 03, 2017 | 13.20 | 13.50 | 13.15 | 13.35 | 1,788,290 | +0.10(+0.75%) |
Mar 02, 2017 | 13.45 | 13.50 | 13.20 | 13.25 | 743,134 | -0.25(-1.85%) |
Mar 01, 2017 | 13.75 | 13.75 | 13.20 | 13.50 | 1,061,766 | +0.05(+0.37%) |
Feb 28, 2017 | 14.10 | 14.10 | 13.45 | 13.45 | 777,117 | -0.70(-4.95%) |
Feb 27, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 685,485 | +0.05(+0.35%) |
Feb 24, 2017 | 14.10 | 14.40 | 13.70 | 14.10 | 1,072,227 | -0.10(-0.70%) |
Feb 23, 2017 | 15.15 | 15.25 | 14.15 | 14.20 | 999,577 | -0.85(-5.65%) |
Feb 22, 2017 | 15.50 | 15.50 | 14.85 | 15.05 | 655,860 | -0.60(-3.83%) |
Feb 21, 2017 | 15.40 | 15.70 | 15.40 | 15.65 | 872,362 | +0.25(+1.62%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Feb 16, 2017 | 16.85 | 16.85 | 15.45 | 15.50 | 2,211,572 | -2.20(-12.43%) |
Feb 15, 2017 | 17.55 | 18.05 | 17.50 | 17.70 | 1,064,968 | +0.10(+0.57%) |
Feb 14, 2017 | 17.35 | 17.75 | 17.05 | 17.60 | 814,142 | +0.30(+1.73%) |
Feb 13, 2017 | 17.75 | 17.75 | 17.30 | 17.30 | 264,404 | -0.35(-1.98%) |
Feb 10, 2017 | 17.95 | 17.95 | 17.55 | 17.65 | 573,377 | -0.20(-1.12%) |
Feb 09, 2017 | 17.50 | 18.00 | 17.50 | 17.85 | 550,103 | +0.30(+1.71%) |
Feb 08, 2017 | 17.40 | 17.57 | 17.20 | 17.55 | 509,376 | +0.15(+0.86%) |
Feb 07, 2017 | 17.55 | 17.65 | 17.15 | 17.40 | 440,277 | -0.10(-0.57%) |
Feb 06, 2017 | 17.80 | 17.80 | 17.30 | 17.50 | 361,338 | -0.35(-1.96%) |
Feb 03, 2017 | 17.90 | 18.02 | 17.60 | 17.85 | 395,856 | +0.10(+0.56%) |
Feb 02, 2017 | 17.50 | 18.05 | 17.37 | 17.75 | 463,092 | +0.15(+0.85%) |
Feb 01, 2017 | 18.10 | 18.10 | 17.45 | 17.60 | 545,005 | -0.35(-1.95%) |
Jan 31, 2017 | 17.50 | 18.05 | 17.35 | 17.95 | 615,431 | +0.30(+1.70%) |
Jan 30, 2017 | 17.45 | 17.65 | 17.20 | 17.65 | 315,653 | +0.15(+0.86%) |
Jan 27, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 360,289 | +0.00(+0.00%) |
Jan 26, 2017 | 17.85 | 17.95 | 17.40 | 17.50 | 426,262 | -0.30(-1.69%) |
Jan 25, 2017 | 17.80 | 17.90 | 17.60 | 17.80 | 268,502 | +0.20(+1.14%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.05 | 17.60 | 427,105 | +0.40(+2.33%) |
Jan 23, 2017 | 17.45 | 17.50 | 17.15 | 17.20 | 589,176 | -0.20(-1.15%) |
Jan 20, 2017 | 17.85 | 18.05 | 17.27 | 17.40 | 984,041 | -0.30(-1.69%) |
Jan 19, 2017 | 18.30 | 18.30 | 17.55 | 17.70 | 752,737 | -0.55(-3.01%) |
Jan 18, 2017 | 18.40 | 18.69 | 18.05 | 18.25 | 727,805 | +0.10(+0.55%) |
Jan 17, 2017 | 18.35 | 18.75 | 18.10 | 18.15 | 1,295,340 | -0.35(-1.89%) |
Jan 13, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Jan 12, 2017 | 17.45 | 18.05 | 17.25 | 17.90 | 2,121,919 | +0.35(+1.99%) |
Jan 11, 2017 | 17.35 | 17.60 | 17.15 | 17.55 | 801,297 | +0.15(+0.86%) |
Jan 10, 2017 | 17.25 | 17.65 | 16.90 | 17.40 | 977,718 | +0.20(+1.16%) |
Jan 09, 2017 | 16.75 | 17.35 | 16.75 | 17.20 | 935,365 | +0.40(+2.38%) |
Jan 06, 2017 | 16.45 | 17.00 | 16.10 | 16.80 | 614,730 | +0.50(+3.07%) |
Jan 05, 2017 | 16.15 | 16.48 | 16.10 | 16.30 | 399,039 | +0.10(+0.62%) |
Jan 04, 2017 | 15.70 | 16.30 | 15.65 | 16.20 | 626,715 | +0.60(+3.85%) |