Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.46 | 15.71 | 15.37 | 15.65 | 163,398 | +0.17(+1.07%) |
Mar 30, 2017 | 15.15 | 15.55 | 15.15 | 15.49 | 142,337 | +0.31(+2.06%) |
Mar 29, 2017 | 15.32 | 15.38 | 15.13 | 15.17 | 72,600 | -0.22(-1.43%) |
Mar 28, 2017 | 15.04 | 15.40 | 14.98 | 15.39 | 130,743 | +0.25(+1.64%) |
Mar 27, 2017 | 14.82 | 15.19 | 14.79 | 15.15 | 103,063 | -0.02(-0.12%) |
Mar 24, 2017 | 15.17 | 15.32 | 15.04 | 15.16 | 85,324 | +0.04(+0.24%) |
Mar 23, 2017 | 14.86 | 15.28 | 14.49 | 15.13 | 120,034 | +0.24(+1.61%) |
Mar 22, 2017 | 14.72 | 15.01 | 14.56 | 14.89 | 184,541 | +0.04(+0.25%) |
Mar 21, 2017 | 15.97 | 15.97 | 14.83 | 14.85 | 153,279 | -0.97(-6.11%) |
Mar 20, 2017 | 15.85 | 15.89 | 15.64 | 15.82 | 100,483 | -0.06(-0.35%) |
Mar 17, 2017 | 15.66 | 15.93 | 15.48 | 15.87 | 243,624 | +0.06(+0.41%) |
Mar 16, 2017 | 15.65 | 15.86 | 15.62 | 15.81 | 85,261 | +0.22(+1.42%) |
Mar 15, 2017 | 15.65 | 15.79 | 15.52 | 15.59 | 117,810 | -0.04(-0.24%) |
Mar 14, 2017 | 15.70 | 15.73 | 15.42 | 15.62 | 87,480 | -0.18(-1.16%) |
Mar 13, 2017 | 15.86 | 16.01 | 15.75 | 15.81 | 75,313 | -0.06(-0.41%) |
Mar 10, 2017 | 16.14 | 16.15 | 15.78 | 15.87 | 104,154 | -0.09(-0.58%) |
Mar 09, 2017 | 16.08 | 16.17 | 15.90 | 15.96 | 85,390 | -0.01(-0.06%) |
Mar 08, 2017 | 16.28 | 16.33 | 15.97 | 15.97 | 79,318 | -0.17(-1.08%) |
Mar 07, 2017 | 16.28 | 16.34 | 16.10 | 16.15 | 87,504 | -0.16(-0.96%) |
Mar 06, 2017 | 16.29 | 16.40 | 16.22 | 16.31 | 78,879 | -0.13(-0.78%) |
Mar 03, 2017 | 16.45 | 16.55 | 16.34 | 16.43 | 67,926 | +0.00(+0.00%) |
Mar 02, 2017 | 16.97 | 16.97 | 16.43 | 16.43 | 98,585 | -0.45(-2.67%) |
Mar 01, 2017 | 16.81 | 16.96 | 16.42 | 16.89 | 116,150 | +0.45(+2.74%) |
Feb 28, 2017 | 16.65 | 16.89 | 16.36 | 16.43 | 143,499 | -0.26(-1.54%) |
Feb 27, 2017 | 16.88 | 16.99 | 16.65 | 16.69 | 87,494 | -0.15(-0.87%) |
Feb 24, 2017 | 16.87 | 16.96 | 16.66 | 16.84 | 90,267 | -0.16(-0.92%) |
Feb 23, 2017 | 16.98 | 17.01 | 16.75 | 17.00 | 112,825 | +0.10(+0.60%) |
Feb 22, 2017 | 16.87 | 17.01 | 16.81 | 16.89 | 93,768 | -0.11(-0.65%) |
Feb 21, 2017 | 17.01 | 17.10 | 16.76 | 17.00 | 116,588 | +0.06(+0.38%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.04(+0.22%) | |
Feb 16, 2017 | 16.75 | 16.93 | 16.59 | 16.90 | 156,040 | +0.16(+0.93%) |
Feb 15, 2017 | 16.81 | 16.81 | 16.56 | 16.75 | 121,739 | +0.07(+0.44%) |
Feb 14, 2017 | 16.43 | 16.73 | 16.21 | 16.67 | 142,556 | +0.15(+0.89%) |
Feb 13, 2017 | 16.38 | 16.55 | 16.37 | 16.53 | 145,162 | +0.31(+1.93%) |
Feb 10, 2017 | 16.23 | 16.23 | 15.98 | 16.21 | 69,222 | +0.14(+0.86%) |
Feb 09, 2017 | 16.02 | 16.23 | 15.94 | 16.08 | 85,827 | +0.12(+0.75%) |
Feb 08, 2017 | 16.15 | 16.21 | 15.79 | 15.96 | 89,507 | -0.21(-1.31%) |
Feb 07, 2017 | 16.29 | 16.50 | 16.09 | 16.17 | 91,865 | -0.07(-0.45%) |
Feb 06, 2017 | 16.32 | 16.41 | 16.14 | 16.24 | 81,908 | -0.11(-0.68%) |
Feb 03, 2017 | 16.22 | 16.37 | 16.09 | 16.35 | 88,900 | +0.35(+2.18%) |
Feb 02, 2017 | 16.41 | 16.41 | 15.92 | 16.00 | 107,819 | -0.40(-2.41%) |
Feb 01, 2017 | 16.68 | 16.83 | 16.36 | 16.40 | 172,667 | -0.10(-0.61%) |
Jan 31, 2017 | 16.34 | 16.56 | 16.34 | 16.50 | 196,642 | +0.10(+0.61%) |
Jan 30, 2017 | 16.69 | 16.69 | 16.42 | 16.40 | 219,895 | -0.45(-2.66%) |
Jan 27, 2017 | 16.86 | 16.96 | 16.77 | 16.85 | 151,338 | -0.01(-0.05%) |
Jan 26, 2017 | 16.83 | 17.05 | 16.75 | 16.86 | 180,145 | +0.10(+0.60%) |
Jan 25, 2017 | 16.64 | 16.81 | 16.45 | 16.75 | 539,966 | +1.01(+6.45%) |
Jan 24, 2017 | 15.54 | 15.84 | 15.48 | 15.74 | 131,390 | +0.26(+1.65%) |
Jan 23, 2017 | 15.57 | 15.68 | 15.41 | 15.48 | 59,862 | -0.13(-0.82%) |
Jan 20, 2017 | 15.56 | 15.78 | 15.54 | 15.61 | 84,171 | +0.05(+0.35%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.52 | 15.56 | 74,904 | -0.18(-1.16%) |
Jan 18, 2017 | 15.68 | 15.77 | 15.52 | 15.74 | 65,098 | +0.10(+0.64%) |
Jan 17, 2017 | 16.10 | 16.10 | 15.63 | 15.64 | 82,693 | -0.55(-3.39%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.13(+0.80%) | |
Jan 12, 2017 | 16.34 | 16.34 | 15.90 | 16.06 | 89,552 | -0.38(-2.33%) |
Jan 11, 2017 | 16.43 | 16.45 | 16.24 | 16.44 | 142,243 | +0.05(+0.28%) |
Jan 10, 2017 | 16.24 | 16.43 | 16.15 | 16.40 | 187,776 | +0.13(+0.79%) |
Jan 09, 2017 | 16.45 | 16.53 | 16.14 | 16.27 | 92,270 | -0.27(-1.60%) |
Jan 06, 2017 | 16.81 | 16.81 | 16.53 | 16.54 | 114,980 | -0.20(-1.20%) |
Jan 05, 2017 | 16.96 | 16.98 | 16.52 | 16.74 | 107,556 | -0.22(-1.29%) |
Jan 04, 2017 | 16.73 | 17.06 | 16.73 | 16.96 | 128,707 | +0.25(+1.48%) |