Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.76 | 14.81 | 14.67 | 14.76 | 213,609 | +0.00(+0.00%) |
Mar 30, 2017 | 14.82 | 14.87 | 14.71 | 14.76 | 466,324 | +0.03(+0.20%) |
Mar 29, 2017 | 14.51 | 14.74 | 14.51 | 14.73 | 240,561 | +0.23(+1.55%) |
Mar 28, 2017 | 14.33 | 14.55 | 14.30 | 14.51 | 1,215,003 | +0.20(+1.37%) |
Mar 27, 2017 | 14.23 | 14.35 | 14.22 | 14.31 | 248,806 | -0.07(-0.47%) |
Mar 24, 2017 | 14.46 | 14.48 | 14.34 | 14.38 | 250,365 | -0.05(-0.31%) |
Mar 23, 2017 | 14.44 | 14.53 | 14.39 | 14.43 | 221,778 | -0.04(-0.26%) |
Mar 22, 2017 | 14.43 | 14.52 | 14.38 | 14.46 | 316,341 | -0.03(-0.21%) |
Mar 21, 2017 | 14.65 | 14.67 | 14.46 | 14.49 | 294,915 | -0.13(-0.86%) |
Mar 20, 2017 | 14.59 | 14.64 | 14.49 | 14.62 | 497,318 | -0.02(-0.11%) |
Mar 17, 2017 | 14.68 | 14.74 | 14.63 | 14.64 | 291,733 | -0.02(-0.15%) |
Mar 16, 2017 | 14.77 | 14.77 | 14.61 | 14.66 | 861,571 | -0.07(-0.51%) |
Mar 15, 2017 | 14.52 | 14.77 | 14.49 | 14.73 | 232,703 | +0.31(+2.12%) |
Mar 14, 2017 | 14.49 | 14.49 | 14.28 | 14.43 | 480,143 | -0.17(-1.18%) |
Mar 13, 2017 | 14.58 | 14.67 | 14.54 | 14.60 | 294,464 | +0.02(+0.13%) |
Mar 10, 2017 | 14.68 | 14.69 | 14.50 | 14.58 | 346,131 | -0.00(-0.03%) |
Mar 09, 2017 | 14.43 | 14.61 | 14.36 | 14.58 | 439,044 | +0.07(+0.52%) |
Mar 08, 2017 | 14.85 | 14.93 | 14.51 | 14.51 | 387,417 | -0.43(-2.85%) |
Mar 07, 2017 | 15.11 | 15.11 | 14.91 | 14.93 | 219,342 | -0.13(-0.84%) |
Mar 06, 2017 | 14.99 | 15.07 | 14.95 | 15.06 | 235,051 | +0.04(+0.30%) |
Mar 03, 2017 | 15.10 | 15.14 | 14.99 | 15.02 | 154,210 | -0.05(-0.35%) |
Mar 02, 2017 | 15.16 | 15.23 | 15.07 | 15.07 | 245,738 | -0.16(-1.03%) |
Mar 01, 2017 | 15.02 | 15.27 | 15.02 | 15.23 | 305,339 | +0.32(+2.16%) |
Feb 28, 2017 | 14.93 | 14.98 | 14.87 | 14.90 | 608,415 | -0.07(-0.45%) |
Feb 27, 2017 | 14.87 | 15.01 | 14.82 | 14.97 | 293,964 | +0.15(+0.98%) |
Feb 24, 2017 | 14.88 | 14.92 | 14.76 | 14.83 | 316,934 | -0.14(-0.92%) |
Feb 23, 2017 | 15.08 | 15.11 | 14.89 | 14.96 | 273,218 | +0.04(+0.30%) |
Feb 22, 2017 | 15.11 | 15.12 | 14.91 | 14.92 | 295,352 | -0.23(-1.53%) |
Feb 21, 2017 | 15.17 | 15.23 | 15.14 | 15.15 | 531,487 | +0.10(+0.70%) |
Feb 17, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.09(-0.59%) | |
Feb 16, 2017 | 15.36 | 15.39 | 15.13 | 15.14 | 379,054 | -0.21(-1.36%) |
Feb 15, 2017 | 15.35 | 15.44 | 15.31 | 15.35 | 385,911 | -0.08(-0.53%) |
Feb 14, 2017 | 15.39 | 15.43 | 15.24 | 15.43 | 228,799 | +0.07(+0.44%) |
Feb 13, 2017 | 15.35 | 15.37 | 15.28 | 15.36 | 360,881 | +0.01(+0.05%) |
Feb 10, 2017 | 15.34 | 15.42 | 15.30 | 15.35 | 371,399 | +0.14(+0.93%) |
Feb 09, 2017 | 15.14 | 15.25 | 15.14 | 15.21 | 252,696 | +0.14(+0.91%) |
Feb 08, 2017 | 14.99 | 15.11 | 14.82 | 15.07 | 451,978 | +0.02(+0.15%) |
Feb 07, 2017 | 15.25 | 15.27 | 14.98 | 15.05 | 439,234 | -0.24(-1.54%) |
Feb 06, 2017 | 15.47 | 15.47 | 15.24 | 15.29 | 299,788 | -0.14(-0.90%) |
Feb 03, 2017 | 15.30 | 15.49 | 15.27 | 15.42 | 299,568 | +0.15(+0.95%) |
Feb 02, 2017 | 15.23 | 15.31 | 15.10 | 15.28 | 487,118 | +0.08(+0.54%) |
Feb 01, 2017 | 15.40 | 15.41 | 15.09 | 15.20 | 548,676 | -0.11(-0.73%) |
Jan 31, 2017 | 15.32 | 15.32 | 15.16 | 15.31 | 241,540 | +0.00(+0.00%) |
Jan 30, 2017 | 15.55 | 15.55 | 15.21 | 15.31 | 490,007 | -0.29(-1.87%) |
Jan 27, 2017 | 15.70 | 15.70 | 15.55 | 15.60 | 289,715 | -0.16(-1.00%) |
Jan 26, 2017 | 15.82 | 15.84 | 15.73 | 15.76 | 274,132 | -0.01(-0.05%) |
Jan 25, 2017 | 15.70 | 15.81 | 15.67 | 15.76 | 469,653 | +0.10(+0.67%) |
Jan 24, 2017 | 15.56 | 15.72 | 15.52 | 15.66 | 439,616 | +0.18(+1.16%) |
Jan 23, 2017 | 15.61 | 15.61 | 15.42 | 15.48 | 346,072 | -0.19(-1.24%) |
Jan 20, 2017 | 15.71 | 15.75 | 15.61 | 15.67 | 243,018 | +0.10(+0.62%) |
Jan 19, 2017 | 15.69 | 15.69 | 15.56 | 15.58 | 269,917 | -0.12(-0.76%) |
Jan 18, 2017 | 15.70 | 15.74 | 15.64 | 15.70 | 157,901 | -0.04(-0.24%) |
Jan 17, 2017 | 15.70 | 15.78 | 15.69 | 15.73 | 188,059 | +0.09(+0.57%) |
Jan 13, 2017 | 15.64 | 15.64 | 15.64 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 15.84 | 15.85 | 15.64 | 15.69 | 155,675 | -0.07(-0.45%) |
Jan 11, 2017 | 15.64 | 15.78 | 15.59 | 15.76 | 151,781 | +0.18(+1.15%) |
Jan 10, 2017 | 15.75 | 15.75 | 15.59 | 15.59 | 603,482 | -0.14(-0.90%) |
Jan 09, 2017 | 15.95 | 15.95 | 15.72 | 15.73 | 405,942 | -0.26(-1.64%) |
Jan 06, 2017 | 16.05 | 16.05 | 15.88 | 15.99 | 199,525 | +0.02(+0.09%) |
Jan 05, 2017 | 16.03 | 16.10 | 15.90 | 15.97 | 314,800 | -0.06(-0.37%) |
Jan 04, 2017 | 16.07 | 16.07 | 15.96 | 16.03 | 321,030 | -0.01(-0.05%) |