Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.56 | 14.73 | 14.55 | 14.59 | 3,022,997 | +0.01(+0.04%) |
Mar 30, 2017 | 14.51 | 14.58 | 14.44 | 14.58 | 1,747,556 | +0.02(+0.14%) |
Mar 29, 2017 | 14.53 | 14.58 | 14.45 | 14.56 | 2,323,210 | +0.00(+0.02%) |
Mar 28, 2017 | 14.53 | 14.57 | 14.38 | 14.56 | 1,917,776 | +0.01(+0.06%) |
Mar 27, 2017 | 14.63 | 14.74 | 14.46 | 14.55 | 1,125,031 | -0.16(-1.09%) |
Mar 24, 2017 | 14.74 | 14.83 | 14.68 | 14.71 | 1,254,950 | -0.03(-0.18%) |
Mar 23, 2017 | 14.66 | 14.86 | 14.63 | 14.74 | 1,556,581 | +0.05(+0.36%) |
Mar 22, 2017 | 14.71 | 14.71 | 14.48 | 14.68 | 970,678 | -0.00(-0.02%) |
Mar 21, 2017 | 14.79 | 14.85 | 14.65 | 14.69 | 1,681,667 | -0.07(-0.48%) |
Mar 20, 2017 | 14.73 | 14.84 | 14.69 | 14.76 | 1,504,441 | +0.00(+0.00%) |
Mar 17, 2017 | 14.67 | 14.82 | 14.63 | 14.76 | 7,564,309 | +0.05(+0.36%) |
Mar 16, 2017 | 14.77 | 14.80 | 14.66 | 14.70 | 1,212,742 | -0.07(-0.48%) |
Mar 15, 2017 | 14.59 | 14.84 | 14.59 | 14.77 | 2,405,569 | +0.22(+1.53%) |
Mar 14, 2017 | 14.53 | 14.59 | 14.46 | 14.55 | 1,065,848 | -0.01(-0.08%) |
Mar 13, 2017 | 14.52 | 14.63 | 14.50 | 14.56 | 1,476,388 | +0.05(+0.37%) |
Mar 10, 2017 | 14.72 | 14.76 | 14.48 | 14.51 | 1,058,469 | -0.11(-0.73%) |
Mar 09, 2017 | 14.91 | 14.98 | 14.61 | 14.62 | 1,165,933 | -0.29(-1.97%) |
Mar 08, 2017 | 15.09 | 15.12 | 14.90 | 14.91 | 1,311,439 | -0.28(-1.84%) |
Mar 07, 2017 | 15.22 | 15.27 | 15.12 | 15.19 | 1,007,780 | -0.08(-0.51%) |
Mar 06, 2017 | 15.32 | 15.38 | 15.20 | 15.27 | 1,273,043 | -0.11(-0.71%) |
Mar 03, 2017 | 15.43 | 15.43 | 15.23 | 15.38 | 1,445,049 | -0.06(-0.40%) |
Mar 02, 2017 | 15.37 | 15.56 | 15.37 | 15.44 | 1,552,543 | -0.03(-0.17%) |
Mar 01, 2017 | 15.55 | 15.62 | 15.42 | 15.47 | 2,183,413 | -0.12(-0.76%) |
Feb 28, 2017 | 15.62 | 15.72 | 15.57 | 15.58 | 2,145,708 | -0.08(-0.53%) |
Feb 27, 2017 | 15.60 | 15.73 | 15.56 | 15.67 | 1,596,014 | +0.09(+0.61%) |
Feb 24, 2017 | 15.53 | 15.59 | 15.45 | 15.57 | 1,304,511 | +0.05(+0.31%) |
Feb 23, 2017 | 15.50 | 15.56 | 15.36 | 15.53 | 1,779,431 | +0.11(+0.69%) |
Feb 22, 2017 | 15.37 | 15.44 | 15.28 | 15.42 | 3,395,223 | +0.09(+0.58%) |
Feb 21, 2017 | 15.10 | 15.35 | 15.10 | 15.33 | 2,343,365 | +0.17(+1.14%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.71 | 15.11 | 14.71 | 15.09 | 2,681,852 | +0.43(+2.96%) |
Feb 15, 2017 | 14.68 | 14.70 | 14.57 | 14.66 | 1,744,142 | -0.06(-0.42%) |
Feb 14, 2017 | 14.69 | 14.76 | 14.61 | 14.72 | 1,907,874 | -0.03(-0.22%) |
Feb 13, 2017 | 14.83 | 14.83 | 14.69 | 14.76 | 1,786,203 | -0.03(-0.18%) |
Feb 10, 2017 | 14.67 | 14.80 | 14.63 | 14.78 | 1,699,047 | +0.11(+0.74%) |
Feb 09, 2017 | 14.67 | 14.73 | 14.59 | 14.67 | 3,129,519 | +0.02(+0.16%) |
Feb 08, 2017 | 14.49 | 14.81 | 14.38 | 14.65 | 6,089,639 | -0.04(-0.26%) |
Feb 07, 2017 | 14.74 | 14.84 | 14.59 | 14.69 | 3,284,653 | -0.04(-0.26%) |
Feb 06, 2017 | 14.75 | 14.81 | 14.67 | 14.73 | 4,084,795 | -0.01(-0.10%) |
Feb 03, 2017 | 14.90 | 14.97 | 14.69 | 14.74 | 5,071,754 | -0.04(-0.26%) |
Feb 02, 2017 | 14.73 | 14.83 | 14.68 | 14.78 | 3,017,645 | +0.08(+0.54%) |
Feb 01, 2017 | 15.13 | 15.17 | 14.68 | 14.70 | 3,678,946 | -0.43(-2.84%) |
Jan 31, 2017 | 15.21 | 15.26 | 15.10 | 15.13 | 2,928,188 | -0.03(-0.21%) |
Jan 30, 2017 | 15.21 | 15.24 | 15.11 | 15.16 | 2,246,248 | -0.08(-0.50%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.20 | 15.24 | 1,324,432 | -0.25(-1.63%) |
Jan 26, 2017 | 15.59 | 15.64 | 15.44 | 15.49 | 2,106,755 | -0.10(-0.62%) |
Jan 25, 2017 | 15.66 | 15.67 | 15.49 | 15.59 | 2,435,019 | -0.06(-0.41%) |
Jan 24, 2017 | 15.59 | 15.67 | 15.55 | 15.65 | 1,315,730 | +0.09(+0.57%) |
Jan 23, 2017 | 15.40 | 15.57 | 15.38 | 15.56 | 2,398,127 | +0.16(+1.07%) |
Jan 20, 2017 | 15.28 | 15.40 | 15.24 | 15.40 | 1,843,114 | +0.11(+0.73%) |
Jan 19, 2017 | 15.30 | 15.35 | 15.22 | 15.29 | 1,977,795 | -0.11(-0.71%) |
Jan 18, 2017 | 15.27 | 15.41 | 15.24 | 15.40 | 1,915,675 | +0.11(+0.75%) |
Jan 17, 2017 | 15.16 | 15.29 | 15.16 | 15.28 | 1,989,705 | +0.11(+0.76%) |
Jan 13, 2017 | 15.17 | 15.17 | 15.17 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.99 | 15.13 | 14.85 | 15.13 | 1,950,645 | +0.13(+0.84%) |
Jan 11, 2017 | 15.17 | 15.22 | 14.98 | 15.00 | 1,995,944 | -0.21(-1.41%) |
Jan 10, 2017 | 15.29 | 15.35 | 15.16 | 15.21 | 2,918,021 | -0.09(-0.58%) |
Jan 09, 2017 | 15.54 | 15.62 | 15.29 | 15.30 | 1,948,181 | -0.24(-1.51%) |
Jan 06, 2017 | 15.49 | 15.65 | 15.48 | 15.54 | 1,634,076 | -0.02(-0.15%) |
Jan 05, 2017 | 15.45 | 15.64 | 15.30 | 15.56 | 3,613,221 | +0.01(+0.06%) |
Jan 04, 2017 | 15.15 | 15.57 | 15.14 | 15.55 | 3,493,633 | +0.44(+2.90%) |