Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.15 | 13.20 | 12.40 | 12.50 | 108,615 | -0.40(-3.10%) |
Mar 30, 2017 | 12.80 | 13.55 | 12.75 | 12.90 | 116,933 | +0.10(+0.78%) |
Mar 29, 2017 | 12.10 | 12.80 | 11.80 | 12.80 | 145,538 | +0.55(+4.49%) |
Mar 28, 2017 | 12.15 | 12.60 | 12.05 | 12.25 | 107,736 | +0.05(+0.41%) |
Mar 27, 2017 | 12.65 | 12.65 | 12.10 | 12.20 | 40,041 | -0.35(-2.79%) |
Mar 24, 2017 | 12.65 | 12.95 | 12.50 | 12.55 | 39,054 | +0.00(+0.00%) |
Mar 23, 2017 | 12.55 | 13.05 | 12.50 | 12.55 | 17,967 | -0.10(-0.79%) |
Mar 22, 2017 | 12.65 | 12.80 | 12.53 | 12.65 | 52,442 | -0.05(-0.39%) |
Mar 21, 2017 | 13.65 | 13.65 | 12.70 | 12.70 | 36,452 | -0.85(-6.27%) |
Mar 20, 2017 | 12.95 | 13.80 | 12.90 | 13.55 | 52,454 | +0.65(+5.04%) |
Mar 17, 2017 | 13.40 | 13.40 | 12.80 | 12.90 | 136,418 | -0.45(-3.37%) |
Mar 16, 2017 | 13.30 | 13.40 | 13.15 | 13.35 | 91,229 | +0.05(+0.38%) |
Mar 15, 2017 | 13.35 | 13.60 | 13.20 | 13.30 | 23,176 | -0.05(-0.37%) |
Mar 14, 2017 | 13.60 | 13.60 | 12.90 | 13.35 | 52,564 | -0.10(-0.74%) |
Mar 13, 2017 | 14.00 | 14.00 | 13.40 | 13.45 | 33,619 | -0.50(-3.58%) |
Mar 10, 2017 | 14.00 | 14.20 | 13.85 | 13.95 | 71,742 | +0.10(+0.72%) |
Mar 09, 2017 | 13.80 | 14.05 | 13.80 | 13.85 | 29,271 | +0.05(+0.36%) |
Mar 08, 2017 | 13.75 | 13.90 | 13.70 | 13.80 | 46,344 | +0.05(+0.36%) |
Mar 07, 2017 | 13.60 | 13.80 | 13.60 | 13.75 | 48,664 | +0.05(+0.36%) |
Mar 06, 2017 | 13.90 | 14.15 | 13.48 | 13.70 | 41,715 | -0.73(-5.03%) |
Mar 03, 2017 | 13.45 | 14.50 | 13.35 | 14.43 | 91,609 | -0.07(-0.52%) |
Mar 02, 2017 | 14.65 | 15.00 | 13.70 | 14.50 | 105,051 | +0.05(+0.35%) |
Mar 01, 2017 | 14.10 | 14.80 | 14.07 | 14.45 | 50,252 | +0.50(+3.58%) |
Feb 28, 2017 | 14.66 | 14.80 | 13.75 | 13.95 | 19,061 | -0.80(-5.42%) |
Feb 27, 2017 | 14.80 | 14.95 | 14.53 | 14.75 | 26,658 | +0.30(+2.08%) |
Feb 24, 2017 | 13.50 | 14.65 | 13.47 | 14.45 | 78,452 | +0.90(+6.64%) |
Feb 23, 2017 | 13.35 | 13.60 | 13.10 | 13.55 | 38,026 | +0.05(+0.37%) |
Feb 22, 2017 | 13.10 | 13.70 | 12.90 | 13.50 | 57,508 | +0.25(+1.89%) |
Feb 21, 2017 | 13.43 | 13.50 | 13.15 | 13.25 | 16,020 | -0.20(-1.49%) |
Feb 17, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.25(-1.82%) | |
Feb 16, 2017 | 13.70 | 13.90 | 13.45 | 13.70 | 25,709 | +0.05(+0.37%) |
Feb 15, 2017 | 14.05 | 14.10 | 13.50 | 13.65 | 41,421 | -0.45(-3.19%) |
Feb 14, 2017 | 14.15 | 14.45 | 14.05 | 14.10 | 20,522 | -0.25(-1.74%) |
Feb 13, 2017 | 13.90 | 14.40 | 13.90 | 14.35 | 31,015 | +0.30(+2.14%) |
Feb 10, 2017 | 13.70 | 14.05 | 13.45 | 14.05 | 22,836 | +0.45(+3.31%) |
Feb 09, 2017 | 13.55 | 13.75 | 13.50 | 13.60 | 9,066 | +0.00(+0.00%) |
Feb 08, 2017 | 14.15 | 14.20 | 13.49 | 13.60 | 35,635 | -0.50(-3.55%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.10 | 14.10 | 11,621 | -0.30(-2.08%) |
Feb 06, 2017 | 14.45 | 14.45 | 14.25 | 14.40 | 14,708 | -0.20(-1.37%) |
Feb 03, 2017 | 14.65 | 14.70 | 14.45 | 14.60 | 33,793 | +0.20(+1.39%) |
Feb 02, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 13,996 | -0.60(-4.00%) |
Feb 01, 2017 | 15.00 | 15.10 | 14.60 | 15.00 | 20,135 | +0.00(+0.00%) |
Jan 31, 2017 | 14.75 | 15.00 | 14.35 | 15.00 | 25,126 | +0.35(+2.39%) |
Jan 30, 2017 | 15.85 | 15.85 | 14.30 | 14.65 | 32,801 | -1.05(-6.69%) |
Jan 27, 2017 | 15.70 | 15.86 | 15.25 | 15.70 | 30,190 | +0.07(+0.48%) |
Jan 26, 2017 | 15.00 | 15.85 | 14.95 | 15.62 | 52,988 | +0.68(+4.52%) |
Jan 25, 2017 | 14.81 | 15.00 | 14.75 | 14.95 | 59,094 | +0.25(+1.70%) |
Jan 24, 2017 | 13.60 | 14.85 | 13.60 | 14.70 | 69,960 | +1.15(+8.49%) |
Jan 23, 2017 | 13.70 | 14.15 | 13.45 | 13.55 | 68,310 | -0.15(-1.09%) |
Jan 20, 2017 | 13.95 | 14.05 | 13.70 | 13.70 | 32,013 | -0.20(-1.44%) |
Jan 19, 2017 | 13.85 | 14.00 | 13.70 | 13.90 | 53,725 | +0.05(+0.36%) |
Jan 18, 2017 | 13.05 | 13.88 | 12.65 | 13.85 | 100,136 | +0.80(+6.13%) |
Jan 17, 2017 | 13.45 | 13.47 | 13.05 | 13.05 | 47,085 | -0.30(-2.25%) |
Jan 13, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.95 | 13.95 | 13.00 | 13.15 | 32,618 | -0.75(-5.40%) |
Jan 11, 2017 | 13.60 | 14.10 | 13.55 | 13.90 | 34,693 | +0.25(+1.83%) |
Jan 10, 2017 | 13.75 | 14.00 | 13.30 | 13.65 | 21,476 | -0.10(-0.73%) |
Jan 09, 2017 | 14.20 | 14.20 | 13.35 | 13.75 | 59,889 | -0.50(-3.51%) |
Jan 06, 2017 | 13.92 | 14.40 | 13.92 | 14.25 | 25,615 | -0.10(-0.70%) |
Jan 05, 2017 | 14.50 | 15.28 | 14.18 | 14.35 | 46,324 | -0.25(-1.71%) |
Jan 04, 2017 | 14.25 | 14.82 | 13.50 | 14.60 | 40,574 | +0.30(+2.10%) |