Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.20 | 15.23 | 15.08 | 15.12 | 222,824 | -0.08(-0.55%) |
Mar 30, 2017 | 14.94 | 15.24 | 14.93 | 15.21 | 151,164 | +0.27(+1.79%) |
Mar 29, 2017 | 14.88 | 14.96 | 14.83 | 14.94 | 117,386 | +0.03(+0.19%) |
Mar 28, 2017 | 14.88 | 14.93 | 14.74 | 14.91 | 103,837 | +0.02(+0.12%) |
Mar 27, 2017 | 14.68 | 14.92 | 14.66 | 14.89 | 190,404 | +0.04(+0.25%) |
Mar 24, 2017 | 14.85 | 14.99 | 14.74 | 14.86 | 119,624 | +0.08(+0.56%) |
Mar 23, 2017 | 14.73 | 14.86 | 14.67 | 14.77 | 144,605 | +0.03(+0.19%) |
Mar 22, 2017 | 14.54 | 14.76 | 14.54 | 14.75 | 154,876 | +0.18(+1.20%) |
Mar 21, 2017 | 14.99 | 14.99 | 14.53 | 14.57 | 177,734 | -0.33(-2.23%) |
Mar 20, 2017 | 15.01 | 15.01 | 14.85 | 14.90 | 132,597 | -0.11(-0.74%) |
Mar 17, 2017 | 14.92 | 15.01 | 14.69 | 15.01 | 385,347 | +0.13(+0.87%) |
Mar 16, 2017 | 14.64 | 14.90 | 14.59 | 14.88 | 221,652 | +0.33(+2.28%) |
Mar 15, 2017 | 14.43 | 14.56 | 14.35 | 14.55 | 106,451 | +0.18(+1.29%) |
Mar 14, 2017 | 14.26 | 14.40 | 14.20 | 14.37 | 95,248 | +0.05(+0.32%) |
Mar 13, 2017 | 14.42 | 14.28 | 14.32 | 76,164 | -0.01(-0.06%) | |
Mar 10, 2017 | 14.36 | 14.45 | 14.25 | 14.33 | 103,585 | +0.08(+0.58%) |
Mar 09, 2017 | 14.40 | 14.44 | 14.25 | 14.25 | 135,230 | -0.10(-0.71%) |
Mar 08, 2017 | 14.40 | 14.44 | 14.31 | 14.35 | 157,660 | +0.04(+0.26%) |
Mar 07, 2017 | 14.28 | 14.42 | 14.28 | 14.31 | 147,918 | -0.02(-0.13%) |
Mar 06, 2017 | 14.28 | 14.41 | 14.22 | 14.33 | 222,874 | -0.09(-0.64%) |
Mar 03, 2017 | 14.57 | 14.61 | 14.37 | 14.42 | 119,619 | -0.11(-0.76%) |
Mar 02, 2017 | 14.74 | 14.74 | 14.48 | 14.53 | 154,847 | -0.24(-1.63%) |
Mar 01, 2017 | 14.52 | 14.78 | 14.47 | 14.77 | 437,396 | +0.44(+3.09%) |
Feb 28, 2017 | 14.70 | 14.70 | 14.31 | 14.33 | 265,531 | -0.39(-2.63%) |
Feb 27, 2017 | 14.72 | 14.78 | 14.62 | 14.72 | 390,861 | -0.01(-0.06%) |
Feb 24, 2017 | 14.63 | 14.82 | 14.59 | 14.73 | 158,063 | -0.04(-0.25%) |
Feb 23, 2017 | 14.94 | 14.94 | 14.66 | 14.76 | 162,489 | -0.10(-0.68%) |
Feb 22, 2017 | 14.71 | 14.87 | 14.63 | 14.87 | 268,426 | +0.18(+1.26%) |
Feb 21, 2017 | 14.71 | 14.80 | 14.66 | 14.68 | 223,168 | -0.01(-0.06%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | -0.17(-1.11%) | |
Feb 16, 2017 | 14.92 | 14.98 | 14.76 | 14.86 | 140,315 | -0.07(-0.49%) |
Feb 15, 2017 | 14.76 | 14.94 | 14.69 | 14.93 | 200,612 | +0.15(+0.99%) |
Feb 14, 2017 | 14.79 | 14.80 | 14.65 | 14.78 | 169,398 | -0.03(-0.19%) |
Feb 13, 2017 | 14.86 | 14.88 | 14.74 | 14.81 | 183,185 | -0.02(-0.12%) |
Feb 10, 2017 | 14.93 | 14.93 | 14.74 | 14.83 | 129,995 | -0.03(-0.19%) |
Feb 09, 2017 | 14.61 | 14.94 | 14.41 | 14.86 | 186,258 | +0.29(+2.02%) |
Feb 08, 2017 | 14.67 | 14.73 | 14.51 | 14.56 | 152,929 | -0.14(-0.94%) |
Feb 07, 2017 | 14.88 | 14.88 | 14.69 | 14.70 | 127,128 | -0.14(-0.93%) |
Feb 06, 2017 | 14.92 | 14.96 | 14.75 | 14.84 | 186,331 | -0.09(-0.61%) |
Feb 03, 2017 | 14.76 | 14.93 | 14.66 | 14.93 | 143,220 | +0.26(+1.75%) |
Feb 02, 2017 | 14.81 | 14.81 | 14.63 | 14.67 | 127,903 | -0.14(-0.93%) |
Feb 01, 2017 | 14.97 | 14.98 | 14.64 | 14.81 | 227,139 | -0.05(-0.31%) |
Jan 31, 2017 | 14.75 | 14.89 | 14.63 | 14.86 | 229,080 | +0.08(+0.56%) |
Jan 30, 2017 | 14.82 | 14.93 | 14.64 | 14.77 | 459,319 | -0.18(-1.23%) |
Jan 27, 2017 | 15.00 | 15.09 | 14.89 | 14.96 | 192,285 | +0.02(+0.12%) |
Jan 26, 2017 | 15.08 | 15.13 | 14.86 | 14.94 | 223,107 | -0.17(-1.09%) |
Jan 25, 2017 | 14.92 | 15.27 | 14.92 | 15.10 | 410,006 | +0.18(+1.23%) |
Jan 24, 2017 | 14.73 | 15.25 | 14.73 | 14.92 | 372,529 | +0.46(+3.17%) |
Jan 23, 2017 | 14.45 | 14.53 | 14.20 | 14.46 | 217,633 | +0.00(+0.00%) |
Jan 20, 2017 | 14.43 | 14.58 | 14.42 | 14.46 | 107,453 | +0.02(+0.13%) |
Jan 19, 2017 | 14.61 | 14.75 | 14.38 | 14.44 | 173,698 | -0.17(-1.19%) |
Jan 18, 2017 | 14.64 | 14.71 | 14.49 | 14.62 | 406,453 | +0.02(+0.13%) |
Jan 17, 2017 | 14.89 | 14.89 | 14.55 | 14.60 | 182,350 | -0.40(-2.69%) |
Jan 13, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+0.99%) | |
Jan 12, 2017 | 15.22 | 15.22 | 14.62 | 14.86 | 185,353 | -0.10(-0.67%) |
Jan 11, 2017 | 14.86 | 14.97 | 14.70 | 14.96 | 177,490 | +0.10(+0.68%) |
Jan 10, 2017 | 14.48 | 14.88 | 14.44 | 14.86 | 185,063 | +0.45(+3.12%) |
Jan 09, 2017 | 14.55 | 14.55 | 14.34 | 14.41 | 215,450 | -0.12(-0.82%) |
Jan 06, 2017 | 14.55 | 14.59 | 14.41 | 14.53 | 131,906 | +0.01(+0.06%) |
Jan 05, 2017 | 14.68 | 14.79 | 14.45 | 14.52 | 170,161 | -0.18(-1.25%) |
Jan 04, 2017 | 14.50 | 14.76 | 14.44 | 14.70 | 207,791 | +0.28(+1.97%) |