Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.02 | 15.16 | 14.95 | 15.11 | 181,802 | +0.08(+0.50%) |
Mar 30, 2017 | 15.12 | 15.22 | 14.95 | 15.03 | 176,048 | -0.08(-0.50%) |
Mar 29, 2017 | 14.98 | 15.14 | 14.93 | 15.11 | 200,796 | +0.08(+0.55%) |
Mar 28, 2017 | 15.09 | 15.18 | 14.94 | 15.02 | 184,412 | -0.07(-0.50%) |
Mar 27, 2017 | 14.97 | 15.13 | 14.97 | 15.10 | 185,709 | +0.04(+0.30%) |
Mar 24, 2017 | 15.13 | 15.22 | 14.99 | 15.05 | 193,990 | -0.07(-0.45%) |
Mar 23, 2017 | 15.20 | 15.31 | 15.06 | 15.12 | 137,297 | -0.08(-0.49%) |
Mar 22, 2017 | 15.02 | 15.20 | 14.85 | 15.20 | 361,248 | +0.14(+0.95%) |
Mar 21, 2017 | 15.20 | 15.26 | 14.93 | 15.05 | 221,831 | -0.15(-0.99%) |
Mar 20, 2017 | 15.46 | 15.46 | 15.09 | 15.20 | 175,198 | -0.22(-1.41%) |
Mar 17, 2017 | 15.15 | 15.43 | 15.15 | 15.42 | 457,791 | +0.23(+1.53%) |
Mar 16, 2017 | 14.88 | 15.22 | 14.83 | 15.19 | 391,451 | +0.32(+2.17%) |
Mar 15, 2017 | 14.76 | 14.91 | 14.68 | 14.87 | 192,946 | +0.13(+0.87%) |
Mar 14, 2017 | 14.66 | 14.84 | 14.56 | 14.74 | 139,685 | +0.05(+0.36%) |
Mar 13, 2017 | 14.54 | 14.74 | 14.54 | 14.69 | 152,848 | +0.14(+0.98%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.44 | 14.54 | 165,689 | +0.10(+0.67%) |
Mar 09, 2017 | 14.62 | 14.73 | 14.41 | 14.45 | 208,296 | -0.16(-1.13%) |
Mar 08, 2017 | 14.61 | 14.87 | 14.60 | 14.61 | 251,207 | +0.00(+0.00%) |
Mar 07, 2017 | 15.02 | 15.03 | 14.46 | 14.61 | 652,655 | -0.41(-2.70%) |
Mar 06, 2017 | 15.54 | 15.54 | 14.90 | 15.02 | 753,990 | -0.57(-3.66%) |
Mar 03, 2017 | 16.06 | 16.06 | 15.49 | 15.59 | 371,059 | -0.41(-2.58%) |
Mar 02, 2017 | 15.95 | 16.05 | 15.91 | 16.00 | 233,395 | +0.05(+0.33%) |
Mar 01, 2017 | 15.94 | 16.00 | 15.79 | 15.95 | 236,720 | +0.15(+0.95%) |
Feb 28, 2017 | 15.90 | 15.96 | 15.77 | 15.79 | 229,999 | -0.20(-1.22%) |
Feb 27, 2017 | 15.99 | 16.14 | 15.90 | 15.99 | 144,170 | -0.01(-0.05%) |
Feb 24, 2017 | 15.78 | 16.09 | 15.78 | 16.00 | 222,287 | +0.11(+0.71%) |
Feb 23, 2017 | 16.08 | 16.08 | 15.84 | 15.88 | 165,321 | -0.17(-1.07%) |
Feb 22, 2017 | 16.17 | 16.17 | 15.89 | 16.06 | 186,584 | +0.05(+0.28%) |
Feb 21, 2017 | 15.91 | 16.10 | 15.91 | 16.01 | 189,360 | +0.12(+0.76%) |
Feb 17, 2017 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.83 | 15.91 | 15.64 | 15.88 | 241,147 | -0.08(-0.47%) |
Feb 15, 2017 | 15.91 | 16.04 | 15.82 | 15.95 | 157,065 | +0.03(+0.19%) |
Feb 14, 2017 | 15.87 | 16.01 | 15.87 | 15.92 | 150,696 | +0.05(+0.33%) |
Feb 13, 2017 | 15.98 | 16.09 | 15.85 | 15.87 | 229,852 | -0.04(-0.24%) |
Feb 10, 2017 | 15.90 | 16.07 | 15.83 | 15.91 | 275,017 | +0.10(+0.62%) |
Feb 09, 2017 | 15.68 | 16.01 | 15.68 | 15.81 | 252,439 | +0.08(+0.52%) |
Feb 08, 2017 | 15.72 | 15.98 | 15.51 | 15.73 | 282,156 | +0.01(+0.05%) |
Feb 07, 2017 | 15.77 | 15.89 | 15.46 | 15.72 | 300,508 | +0.01(+0.05%) |
Feb 06, 2017 | 15.77 | 15.95 | 15.69 | 15.71 | 308,520 | -0.22(-1.37%) |
Feb 03, 2017 | 15.89 | 16.11 | 15.82 | 15.93 | 262,563 | +0.13(+0.81%) |
Feb 02, 2017 | 16.03 | 16.13 | 15.76 | 15.80 | 338,152 | -0.13(-0.85%) |
Feb 01, 2017 | 15.89 | 16.01 | 15.76 | 15.94 | 290,348 | +0.19(+1.18%) |
Jan 31, 2017 | 15.72 | 15.84 | 15.63 | 15.75 | 300,432 | +0.06(+0.38%) |
Jan 30, 2017 | 15.61 | 15.88 | 15.61 | 15.69 | 296,232 | +0.08(+0.52%) |
Jan 27, 2017 | 15.64 | 15.68 | 15.35 | 15.61 | 445,658 | -0.02(-0.14%) |
Jan 26, 2017 | 15.91 | 16.12 | 15.57 | 15.63 | 265,869 | -0.27(-1.68%) |
Jan 25, 2017 | 15.66 | 16.12 | 15.62 | 15.90 | 373,647 | +0.24(+1.52%) |
Jan 24, 2017 | 16.23 | 16.23 | 15.48 | 15.66 | 731,315 | -0.55(-3.39%) |
Jan 23, 2017 | 16.21 | 16.83 | 15.65 | 16.21 | 595,281 | -0.29(-1.76%) |
Jan 20, 2017 | 16.55 | 16.69 | 16.32 | 16.50 | 417,990 | -0.02(-0.13%) |
Jan 19, 2017 | 16.98 | 16.98 | 16.43 | 16.52 | 359,362 | -0.45(-2.63%) |
Jan 18, 2017 | 16.96 | 17.36 | 16.76 | 16.97 | 143,727 | -0.01(-0.04%) |
Jan 17, 2017 | 16.90 | 17.57 | 16.74 | 16.98 | 210,195 | +0.07(+0.40%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | -0.13(-0.78%) | |
Jan 12, 2017 | 17.25 | 17.29 | 16.93 | 17.05 | 154,241 | -0.20(-1.16%) |
Jan 11, 2017 | 17.34 | 17.34 | 17.03 | 17.25 | 161,804 | -0.04(-0.21%) |
Jan 10, 2017 | 17.02 | 17.38 | 16.94 | 17.28 | 211,977 | +0.34(+2.02%) |
Jan 09, 2017 | 17.10 | 17.19 | 16.87 | 16.94 | 225,381 | -0.10(-0.57%) |
Jan 06, 2017 | 17.09 | 17.34 | 16.97 | 17.04 | 127,243 | -0.05(-0.30%) |
Jan 05, 2017 | 17.54 | 17.65 | 16.94 | 17.09 | 246,035 | -0.50(-2.83%) |
Jan 04, 2017 | 17.48 | 17.68 | 17.35 | 17.59 | 153,951 | +0.18(+1.02%) |