Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.97 | 15.05 | 14.90 | 15.01 | 9,093 | -0.12(-0.83%) |
Mar 30, 2017 | 15.01 | 15.13 | 15.01 | 15.13 | 27,553 | +0.45(+3.09%) |
Mar 29, 2017 | 14.72 | 14.75 | 14.64 | 14.68 | 9,305 | +0.05(+0.31%) |
Mar 28, 2017 | 14.76 | 14.92 | 14.63 | 14.63 | 13,906 | -0.26(-1.75%) |
Mar 27, 2017 | 14.83 | 14.94 | 14.82 | 14.89 | 16,007 | +0.16(+1.09%) |
Mar 24, 2017 | 14.60 | 14.73 | 14.60 | 14.73 | 9,567 | +0.09(+0.64%) |
Mar 23, 2017 | 14.56 | 14.72 | 14.56 | 14.64 | 13,964 | +0.17(+1.18%) |
Mar 22, 2017 | 14.42 | 14.50 | 14.40 | 14.46 | 12,833 | -0.22(-1.50%) |
Mar 21, 2017 | 14.70 | 14.73 | 14.64 | 14.69 | 6,264 | -0.02(-0.14%) |
Mar 20, 2017 | 14.64 | 14.85 | 14.58 | 14.71 | 10,552 | -0.05(-0.34%) |
Mar 17, 2017 | 14.71 | 14.79 | 14.63 | 14.76 | 14,062 | +0.26(+1.76%) |
Mar 16, 2017 | 14.59 | 14.61 | 14.49 | 14.50 | 20,048 | -0.25(-1.69%) |
Mar 15, 2017 | 14.64 | 14.75 | 14.60 | 14.75 | 18,225 | +0.49(+3.44%) |
Mar 14, 2017 | 14.22 | 14.27 | 14.19 | 14.26 | 13,252 | +0.03(+0.21%) |
Mar 13, 2017 | 14.32 | 14.34 | 14.19 | 14.23 | 6,150 | +0.02(+0.14%) |
Mar 10, 2017 | 14.27 | 14.27 | 14.18 | 14.21 | 8,876 | +0.15(+1.07%) |
Mar 09, 2017 | 14.06 | 14.06 | 13.90 | 14.06 | 316,852 | -0.89(-5.94%) |
Mar 08, 2017 | 15.12 | 15.12 | 14.93 | 14.95 | 114,583 | -0.00(-0.02%) |
Mar 07, 2017 | 14.88 | 14.95 | 14.88 | 14.95 | 9,195 | -0.15(-0.99%) |
Mar 06, 2017 | 15.02 | 15.14 | 15.02 | 15.10 | 6,753 | +0.15(+1.00%) |
Mar 03, 2017 | 14.87 | 14.98 | 14.83 | 14.95 | 7,489 | +0.01(+0.07%) |
Mar 02, 2017 | 14.93 | 14.99 | 14.91 | 14.94 | 12,113 | -0.09(-0.60%) |
Mar 01, 2017 | 15.04 | 15.16 | 14.99 | 15.03 | 12,022 | -0.01(-0.07%) |
Feb 28, 2017 | 15.10 | 15.12 | 15.00 | 15.04 | 9,853 | -0.17(-1.12%) |
Feb 27, 2017 | 15.14 | 15.21 | 15.14 | 15.21 | 9,468 | -0.12(-0.78%) |
Feb 24, 2017 | 15.27 | 15.33 | 15.25 | 15.33 | 23,452 | -0.31(-1.98%) |
Feb 23, 2017 | 15.61 | 15.72 | 15.57 | 15.64 | 10,580 | +0.13(+0.84%) |
Feb 22, 2017 | 15.39 | 15.53 | 15.39 | 15.51 | 11,608 | +0.22(+1.44%) |
Feb 21, 2017 | 15.35 | 15.36 | 15.27 | 15.29 | 17,182 | -0.26(-1.67%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.08(-0.54%) | |
Feb 16, 2017 | 15.55 | 15.66 | 15.53 | 15.63 | 29,034 | +0.12(+0.77%) |
Feb 15, 2017 | 15.51 | 15.53 | 15.41 | 15.52 | 13,135 | -0.06(-0.42%) |
Feb 14, 2017 | 15.60 | 15.62 | 15.38 | 15.58 | 18,686 | -0.02(-0.13%) |
Feb 13, 2017 | 15.49 | 15.60 | 15.49 | 15.60 | 9,615 | +0.06(+0.39%) |
Feb 10, 2017 | 15.41 | 15.54 | 15.41 | 15.54 | 16,910 | +0.06(+0.39%) |
Feb 09, 2017 | 15.49 | 15.53 | 15.43 | 15.48 | 4,726 | -0.01(-0.10%) |
Feb 08, 2017 | 15.43 | 15.50 | 15.40 | 15.49 | 14,239 | +0.15(+1.01%) |
Feb 07, 2017 | 15.15 | 15.35 | 15.11 | 15.34 | 9,007 | +0.38(+2.54%) |
Feb 06, 2017 | 15.00 | 15.02 | 14.91 | 14.96 | 11,478 | -0.11(-0.73%) |
Feb 03, 2017 | 15.07 | 15.12 | 15.03 | 15.07 | 17,284 | +0.09(+0.60%) |
Feb 02, 2017 | 14.96 | 15.03 | 14.91 | 14.98 | 14,309 | -0.24(-1.58%) |
Feb 01, 2017 | 15.24 | 15.29 | 15.18 | 15.22 | 21,764 | +0.28(+1.84%) |
Jan 31, 2017 | 14.96 | 14.98 | 14.90 | 14.95 | 10,898 | +0.01(+0.03%) |
Jan 30, 2017 | 14.91 | 15.01 | 14.84 | 14.94 | 54,067 | -0.06(-0.40%) |
Jan 27, 2017 | 14.83 | 15.07 | 14.83 | 15.00 | 29,561 | -0.01(-0.07%) |
Jan 26, 2017 | 15.08 | 15.08 | 14.91 | 15.01 | 26,655 | -0.04(-0.27%) |
Jan 25, 2017 | 15.04 | 15.07 | 14.94 | 15.05 | 13,464 | +0.00(+0.00%) |
Jan 24, 2017 | 14.95 | 15.05 | 14.95 | 15.05 | 17,543 | +0.01(+0.03%) |
Jan 23, 2017 | 14.96 | 15.06 | 14.95 | 15.04 | 23,921 | +0.21(+1.45%) |
Jan 20, 2017 | 14.75 | 14.86 | 14.75 | 14.83 | 10,667 | -0.07(-0.47%) |
Jan 19, 2017 | 14.78 | 14.90 | 14.76 | 14.90 | 1,175,028 | +0.25(+1.71%) |
Jan 18, 2017 | 14.56 | 14.67 | 14.56 | 14.65 | 61,107 | -0.15(-1.01%) |
Jan 17, 2017 | 14.66 | 14.97 | 14.66 | 14.80 | 28,249 | +0.14(+0.95%) |
Jan 13, 2017 | 14.66 | 14.66 | 14.66 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 14.61 | 14.75 | 14.52 | 14.66 | 16,686 | +0.09(+0.65%) |
Jan 11, 2017 | 14.67 | 14.67 | 14.44 | 14.57 | 10,276 | -0.33(-2.21%) |
Jan 10, 2017 | 14.88 | 14.93 | 14.86 | 14.90 | 20,172 | +0.51(+3.54%) |
Jan 09, 2017 | 14.32 | 14.45 | 14.32 | 14.39 | 19,663 | -0.05(-0.35%) |
Jan 06, 2017 | 14.48 | 14.54 | 14.44 | 14.44 | 22,983 | -0.01(-0.07%) |
Jan 05, 2017 | 14.26 | 14.45 | 14.26 | 14.45 | 31,398 | +0.22(+1.55%) |
Jan 04, 2017 | 14.19 | 14.25 | 14.16 | 14.23 | 26,019 | +0.15(+1.07%) |