Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.15 | 14.33 | 14.15 | 14.28 | 999,934 | +0.10(+0.70%) |
Mar 30, 2017 | 14.00 | 14.18 | 13.90 | 14.18 | 823,579 | +0.18(+1.28%) |
Mar 29, 2017 | 13.97 | 14.06 | 13.89 | 14.00 | 691,884 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.02 | 13.73 | 14.00 | 1,338,351 | +0.15(+1.05%) |
Mar 27, 2017 | 13.98 | 14.16 | 13.81 | 13.85 | 2,600,884 | -0.22(-1.56%) |
Mar 24, 2017 | 13.97 | 14.16 | 13.87 | 14.07 | 1,085,823 | +0.11(+0.76%) |
Mar 23, 2017 | 13.68 | 14.16 | 13.65 | 13.97 | 1,022,426 | +0.27(+1.94%) |
Mar 22, 2017 | 14.10 | 14.11 | 13.59 | 13.70 | 1,314,816 | -0.41(-2.92%) |
Mar 21, 2017 | 14.12 | 14.21 | 14.01 | 14.11 | 1,257,918 | -0.03(-0.19%) |
Mar 20, 2017 | 14.32 | 14.32 | 14.09 | 14.14 | 1,027,238 | -0.21(-1.43%) |
Mar 17, 2017 | 14.32 | 14.36 | 14.04 | 14.34 | 2,331,380 | +0.07(+0.51%) |
Mar 16, 2017 | 14.22 | 14.34 | 14.15 | 14.27 | 1,425,745 | +0.04(+0.28%) |
Mar 15, 2017 | 13.80 | 14.30 | 13.80 | 14.23 | 1,912,441 | +0.46(+3.33%) |
Mar 14, 2017 | 13.41 | 13.82 | 13.33 | 13.77 | 1,178,168 | +0.30(+2.22%) |
Mar 13, 2017 | 13.49 | 13.62 | 13.38 | 13.47 | 1,505,556 | +0.17(+1.30%) |
Mar 10, 2017 | 13.75 | 13.75 | 13.22 | 13.30 | 2,253,531 | -0.21(-1.52%) |
Mar 09, 2017 | 13.79 | 13.88 | 13.48 | 13.51 | 1,400,034 | -0.28(-2.02%) |
Mar 08, 2017 | 14.15 | 14.16 | 13.78 | 13.79 | 2,004,128 | -0.41(-2.90%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.20 | 1,375,440 | -0.18(-1.25%) |
Mar 06, 2017 | 14.51 | 14.54 | 14.28 | 14.38 | 778,265 | -0.16(-1.10%) |
Mar 03, 2017 | 14.81 | 14.81 | 14.42 | 14.54 | 1,048,626 | -0.25(-1.71%) |
Mar 02, 2017 | 14.71 | 14.85 | 14.62 | 14.79 | 951,613 | +0.03(+0.23%) |
Mar 01, 2017 | 15.06 | 15.06 | 14.70 | 14.76 | 1,104,767 | -0.29(-1.90%) |
Feb 28, 2017 | 15.21 | 15.31 | 14.99 | 15.04 | 1,145,880 | -0.19(-1.22%) |
Feb 27, 2017 | 15.22 | 15.36 | 15.11 | 15.23 | 1,024,006 | +0.02(+0.13%) |
Feb 24, 2017 | 15.46 | 15.47 | 15.06 | 15.21 | 947,738 | -0.26(-1.67%) |
Feb 23, 2017 | 15.46 | 15.52 | 15.29 | 15.47 | 1,257,834 | +0.05(+0.35%) |
Feb 22, 2017 | 15.61 | 15.67 | 15.36 | 15.41 | 716,529 | -0.20(-1.28%) |
Feb 21, 2017 | 15.48 | 15.63 | 15.46 | 15.61 | 737,991 | +0.11(+0.69%) |
Feb 17, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.14(+0.91%) | |
Feb 16, 2017 | 15.39 | 15.48 | 15.29 | 15.37 | 951,908 | -0.05(-0.34%) |
Feb 15, 2017 | 15.66 | 15.66 | 15.39 | 15.42 | 651,235 | -0.39(-2.44%) |
Feb 14, 2017 | 15.84 | 15.94 | 15.65 | 15.80 | 571,319 | -0.07(-0.42%) |
Feb 13, 2017 | 16.12 | 16.19 | 15.84 | 15.87 | 435,152 | -0.21(-1.28%) |
Feb 10, 2017 | 15.86 | 16.10 | 15.77 | 16.08 | 376,968 | +0.23(+1.47%) |
Feb 09, 2017 | 15.65 | 15.86 | 15.61 | 15.84 | 481,800 | +0.21(+1.36%) |
Feb 08, 2017 | 15.68 | 15.75 | 15.57 | 15.63 | 565,055 | -0.04(-0.25%) |
Feb 07, 2017 | 15.69 | 15.83 | 15.63 | 15.67 | 712,797 | -0.05(-0.30%) |
Feb 06, 2017 | 15.90 | 15.96 | 15.67 | 15.72 | 708,280 | -0.19(-1.17%) |
Feb 03, 2017 | 15.96 | 16.12 | 15.63 | 15.90 | 849,144 | +0.01(+0.04%) |
Feb 02, 2017 | 15.82 | 15.92 | 15.76 | 15.90 | 501,811 | +0.16(+1.01%) |
Feb 01, 2017 | 15.95 | 16.05 | 15.73 | 15.74 | 620,168 | -0.21(-1.33%) |
Jan 31, 2017 | 15.53 | 16.02 | 15.53 | 15.95 | 780,268 | +0.38(+2.43%) |
Jan 30, 2017 | 15.64 | 15.66 | 15.45 | 15.57 | 715,302 | -0.08(-0.51%) |
Jan 27, 2017 | 15.94 | 15.98 | 15.61 | 15.65 | 750,486 | -0.25(-1.55%) |
Jan 26, 2017 | 15.91 | 15.94 | 15.84 | 15.90 | 545,208 | +0.00(+0.00%) |
Jan 25, 2017 | 15.88 | 15.94 | 15.82 | 15.90 | 575,335 | +0.02(+0.13%) |
Jan 24, 2017 | 15.82 | 15.90 | 15.73 | 15.88 | 802,760 | +0.07(+0.46%) |
Jan 23, 2017 | 15.75 | 15.83 | 15.64 | 15.80 | 658,456 | +0.01(+0.04%) |
Jan 20, 2017 | 15.66 | 15.80 | 15.66 | 15.80 | 662,576 | +0.07(+0.42%) |
Jan 19, 2017 | 15.92 | 15.96 | 15.69 | 15.73 | 814,555 | -0.23(-1.46%) |
Jan 18, 2017 | 15.96 | 16.01 | 15.88 | 15.96 | 453,872 | -0.01(-0.04%) |
Jan 17, 2017 | 15.84 | 16.00 | 15.79 | 15.97 | 671,632 | +0.17(+1.05%) |
Jan 13, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 15.76 | 15.88 | 15.57 | 15.82 | 687,532 | +0.07(+0.46%) |
Jan 11, 2017 | 15.65 | 15.82 | 15.58 | 15.74 | 1,650,596 | +0.13(+0.85%) |
Jan 10, 2017 | 15.76 | 15.80 | 15.55 | 15.61 | 943,272 | -0.16(-1.01%) |
Jan 09, 2017 | 16.28 | 16.28 | 15.75 | 15.77 | 3,134,978 | -0.21(-1.29%) |
Jan 06, 2017 | 15.74 | 16.04 | 15.61 | 15.98 | 1,572,735 | +0.19(+1.22%) |
Jan 05, 2017 | 15.57 | 15.89 | 15.34 | 15.78 | 2,077,980 | +0.11(+0.72%) |
Jan 04, 2017 | 15.34 | 15.69 | 15.30 | 15.67 | 1,243,427 | +0.37(+2.40%) |