Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.49 | 15.54 | 15.40 | 15.51 | 32,085 | -0.07(-0.48%) |
Mar 30, 2017 | 15.62 | 15.73 | 15.57 | 15.58 | 41,096 | +0.02(+0.13%) |
Mar 29, 2017 | 15.36 | 15.60 | 15.35 | 15.56 | 45,635 | +0.02(+0.13%) |
Mar 28, 2017 | 15.49 | 15.63 | 15.49 | 15.54 | 27,126 | -0.06(-0.38%) |
Mar 27, 2017 | 15.46 | 15.64 | 15.46 | 15.60 | 29,813 | +0.10(+0.65%) |
Mar 24, 2017 | 15.55 | 15.62 | 15.50 | 15.50 | 27,365 | -0.17(-1.08%) |
Mar 23, 2017 | 15.62 | 15.77 | 15.62 | 15.67 | 30,971 | -0.07(-0.44%) |
Mar 22, 2017 | 15.66 | 15.74 | 15.58 | 15.74 | 28,084 | +0.11(+0.67%) |
Mar 21, 2017 | 15.88 | 15.89 | 15.62 | 15.63 | 60,445 | +0.07(+0.45%) |
Mar 20, 2017 | 15.62 | 15.67 | 15.51 | 15.56 | 32,285 | -0.12(-0.80%) |
Mar 17, 2017 | 15.69 | 15.72 | 15.61 | 15.69 | 52,127 | +0.02(+0.13%) |
Mar 16, 2017 | 15.62 | 15.67 | 15.52 | 15.67 | 46,378 | +0.23(+1.49%) |
Mar 15, 2017 | 15.19 | 15.47 | 15.18 | 15.44 | 68,045 | +0.39(+2.59%) |
Mar 14, 2017 | 15.26 | 15.26 | 14.93 | 15.05 | 47,507 | -0.39(-2.53%) |
Mar 13, 2017 | 15.33 | 15.48 | 15.33 | 15.44 | 104,292 | -0.04(-0.23%) |
Mar 10, 2017 | 15.45 | 15.51 | 15.26 | 15.47 | 174,555 | +0.08(+0.55%) |
Mar 09, 2017 | 14.84 | 15.42 | 14.77 | 15.39 | 100,723 | +0.61(+4.09%) |
Mar 08, 2017 | 15.03 | 15.06 | 14.77 | 14.79 | 31,483 | -0.29(-1.92%) |
Mar 07, 2017 | 15.12 | 15.12 | 15.04 | 15.07 | 22,826 | -0.04(-0.23%) |
Mar 06, 2017 | 15.13 | 15.15 | 15.09 | 15.11 | 23,268 | +0.00(+0.00%) |
Mar 03, 2017 | 15.10 | 15.11 | 15.01 | 15.11 | 30,328 | +0.27(+1.82%) |
Mar 02, 2017 | 14.95 | 15.01 | 14.70 | 14.84 | 87,279 | -0.21(-1.43%) |
Mar 01, 2017 | 14.98 | 15.12 | 14.98 | 15.05 | 27,620 | +0.26(+1.76%) |
Feb 28, 2017 | 14.82 | 14.89 | 14.77 | 14.79 | 23,415 | +0.24(+1.68%) |
Feb 27, 2017 | 14.51 | 14.64 | 14.51 | 14.55 | 17,094 | -0.03(-0.21%) |
Feb 24, 2017 | 14.49 | 14.63 | 14.49 | 14.58 | 14,867 | -0.07(-0.48%) |
Feb 23, 2017 | 14.72 | 14.76 | 14.62 | 14.65 | 22,005 | +0.25(+1.74%) |
Feb 22, 2017 | 14.34 | 14.44 | 14.24 | 14.40 | 47,767 | -0.04(-0.28%) |
Feb 21, 2017 | 14.66 | 14.66 | 14.44 | 14.44 | 28,236 | +0.01(+0.07%) |
Feb 17, 2017 | 14.43 | 14.43 | 14.43 | 0 | -0.36(-2.43%) | |
Feb 16, 2017 | 14.74 | 14.80 | 14.72 | 14.79 | 29,639 | +0.11(+0.75%) |
Feb 15, 2017 | 14.57 | 14.81 | 14.56 | 14.68 | 16,156 | -0.08(-0.51%) |
Feb 14, 2017 | 14.73 | 14.77 | 14.61 | 14.76 | 16,267 | -0.00(-0.03%) |
Feb 13, 2017 | 14.78 | 14.85 | 14.73 | 14.76 | 10,302 | +0.21(+1.42%) |
Feb 10, 2017 | 14.57 | 14.59 | 14.48 | 14.55 | 19,036 | -0.11(-0.73%) |
Feb 09, 2017 | 14.61 | 14.66 | 14.54 | 14.66 | 20,606 | +0.19(+1.28%) |
Feb 08, 2017 | 14.52 | 14.19 | 14.47 | 23,318 | -0.04(-0.25%) | |
Feb 07, 2017 | 14.63 | 14.91 | 14.48 | 14.51 | 12,879 | -0.30(-2.01%) |
Feb 06, 2017 | 14.81 | 14.84 | 14.73 | 14.81 | 19,379 | -0.15(-1.00%) |
Feb 03, 2017 | 14.98 | 15.05 | 14.68 | 14.96 | 21,033 | +0.19(+1.29%) |
Feb 02, 2017 | 14.94 | 14.94 | 14.71 | 14.77 | 15,038 | +0.09(+0.61%) |
Feb 01, 2017 | 14.78 | 14.78 | 14.53 | 14.68 | 9,168 | -0.18(-1.21%) |
Jan 31, 2017 | 14.73 | 14.93 | 14.65 | 14.86 | 34,198 | +0.31(+2.13%) |
Jan 30, 2017 | 14.77 | 14.77 | 14.51 | 14.55 | 43,217 | -0.50(-3.32%) |
Jan 27, 2017 | 15.05 | 15.10 | 14.97 | 15.05 | 36,303 | -0.13(-0.86%) |
Jan 26, 2017 | 15.15 | 15.21 | 15.04 | 15.18 | 26,188 | -0.17(-1.11%) |
Jan 25, 2017 | 15.30 | 15.37 | 15.03 | 15.35 | 47,599 | +0.23(+1.55%) |
Jan 24, 2017 | 15.09 | 15.15 | 15.07 | 15.12 | 37,651 | +0.12(+0.77%) |
Jan 23, 2017 | 14.95 | 15.03 | 14.95 | 15.00 | 36,383 | -0.05(-0.34%) |
Jan 20, 2017 | 15.14 | 15.18 | 15.02 | 15.05 | 26,865 | +0.06(+0.40%) |
Jan 19, 2017 | 14.99 | 15.32 | 14.88 | 14.99 | 36,922 | -0.01(-0.07%) |
Jan 18, 2017 | 14.99 | 15.02 | 14.95 | 15.00 | 20,286 | -0.12(-0.79%) |
Jan 17, 2017 | 15.05 | 15.12 | 15.04 | 15.12 | 50,541 | +0.08(+0.53%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.01 | 15.31 | 14.90 | 14.93 | 1,009,744 | +0.28(+1.91%) |
Jan 11, 2017 | 14.55 | 14.70 | 14.48 | 14.64 | 990,151 | +0.04(+0.31%) |
Jan 10, 2017 | 14.44 | 14.63 | 14.43 | 14.60 | 943,197 | +0.28(+1.92%) |
Jan 09, 2017 | 14.23 | 14.38 | 14.23 | 14.32 | 26,842 | -0.07(-0.45%) |
Jan 06, 2017 | 14.40 | 14.50 | 14.36 | 14.39 | 847,252 | -0.06(-0.42%) |
Jan 05, 2017 | 14.40 | 14.53 | 14.37 | 14.45 | 797,947 | +0.11(+0.80%) |
Jan 04, 2017 | 14.21 | 14.37 | 14.19 | 14.34 | 785,074 | +0.14(+0.95%) |