Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.18 | 14.44 | 14.10 | 14.23 | 1,424,260 | +0.05(+0.36%) |
Mar 30, 2017 | 14.00 | 14.28 | 13.95 | 14.18 | 759,795 | +0.18(+1.29%) |
Mar 29, 2017 | 14.18 | 14.18 | 13.90 | 14.00 | 686,545 | -0.18(-1.27%) |
Mar 28, 2017 | 13.85 | 14.26 | 13.82 | 14.18 | 782,155 | +0.28(+2.04%) |
Mar 27, 2017 | 13.61 | 13.96 | 13.56 | 13.90 | 1,050,419 | +0.17(+1.20%) |
Mar 24, 2017 | 13.90 | 13.95 | 13.69 | 13.73 | 560,811 | -0.14(-1.00%) |
Mar 23, 2017 | 13.87 | 14.08 | 13.79 | 13.87 | 799,694 | +0.03(+0.19%) |
Mar 22, 2017 | 13.77 | 13.92 | 13.64 | 13.85 | 708,249 | +0.00(+0.00%) |
Mar 21, 2017 | 14.26 | 14.26 | 13.66 | 13.85 | 1,237,780 | -0.34(-2.36%) |
Mar 20, 2017 | 14.28 | 14.28 | 14.00 | 14.18 | 595,285 | -0.13(-0.90%) |
Mar 17, 2017 | 14.62 | 14.62 | 14.26 | 14.31 | 1,188,495 | -0.28(-1.94%) |
Mar 16, 2017 | 14.52 | 14.75 | 14.46 | 14.59 | 1,362,856 | +0.13(+0.89%) |
Mar 15, 2017 | 14.34 | 14.54 | 14.23 | 14.46 | 1,352,312 | +0.21(+1.45%) |
Mar 14, 2017 | 14.28 | 14.36 | 14.17 | 14.26 | 1,008,841 | -0.08(-0.54%) |
Mar 13, 2017 | 14.23 | 14.36 | 13.97 | 14.34 | 1,030,856 | +0.15(+1.09%) |
Mar 10, 2017 | 14.10 | 14.18 | 13.87 | 14.18 | 992,374 | +0.26(+1.85%) |
Mar 09, 2017 | 13.87 | 14.28 | 13.82 | 13.92 | 1,426,086 | -0.28(-2.00%) |
Mar 08, 2017 | 14.28 | 14.41 | 14.15 | 14.21 | 1,325,373 | +0.05(+0.36%) |
Mar 07, 2017 | 14.34 | 14.39 | 14.15 | 14.15 | 702,030 | -0.18(-1.26%) |
Mar 06, 2017 | 14.41 | 14.44 | 14.28 | 14.34 | 745,289 | -0.10(-0.71%) |
Mar 03, 2017 | 14.64 | 14.64 | 14.39 | 14.44 | 899,824 | -0.15(-1.06%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.44 | 14.59 | 907,862 | +0.00(+0.00%) |
Mar 01, 2017 | 14.90 | 15.01 | 14.54 | 14.59 | 1,046,655 | -0.08(-0.53%) |
Feb 28, 2017 | 14.93 | 14.95 | 14.57 | 14.67 | 1,074,104 | -0.28(-1.90%) |
Feb 27, 2017 | 14.93 | 15.11 | 14.88 | 14.95 | 1,651,255 | -0.05(-0.34%) |
Feb 24, 2017 | 15.13 | 15.19 | 14.90 | 15.01 | 1,224,585 | -0.21(-1.36%) |
Feb 23, 2017 | 15.06 | 15.26 | 15.01 | 15.21 | 4,395,477 | -0.46(-2.96%) |
Feb 22, 2017 | 15.65 | 15.83 | 15.60 | 15.68 | 745,937 | -0.03(-0.16%) |
Feb 21, 2017 | 15.50 | 15.75 | 15.44 | 15.70 | 729,312 | +0.31(+2.01%) |
Feb 17, 2017 | 15.39 | 15.39 | 15.39 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.57 | 15.65 | 15.42 | 15.52 | 530,736 | -0.03(-0.17%) |
Feb 15, 2017 | 15.55 | 15.60 | 15.34 | 15.55 | 707,912 | +0.05(+0.33%) |
Feb 14, 2017 | 15.42 | 15.60 | 15.31 | 15.50 | 599,383 | +0.00(+0.00%) |
Feb 13, 2017 | 15.60 | 15.65 | 15.31 | 15.50 | 970,392 | -0.08(-0.50%) |
Feb 10, 2017 | 15.42 | 15.60 | 15.26 | 15.57 | 770,240 | +0.26(+1.72%) |
Feb 09, 2017 | 15.18 | 15.41 | 14.99 | 15.31 | 875,415 | +0.22(+1.49%) |
Feb 08, 2017 | 14.89 | 15.18 | 14.79 | 15.09 | 1,289,470 | +0.20(+1.34%) |
Feb 07, 2017 | 14.84 | 14.99 | 14.51 | 14.89 | 779,568 | +0.22(+1.53%) |
Feb 06, 2017 | 14.66 | 14.79 | 14.51 | 14.66 | 437,834 | +0.02(+0.17%) |
Feb 03, 2017 | 14.74 | 14.81 | 14.56 | 14.64 | 694,521 | +0.10(+0.69%) |
Feb 02, 2017 | 14.49 | 14.59 | 14.29 | 14.54 | 432,366 | +0.05(+0.34%) |
Feb 01, 2017 | 14.59 | 14.66 | 14.24 | 14.49 | 577,321 | +0.03(+0.17%) |
Jan 31, 2017 | 14.39 | 14.51 | 14.32 | 14.46 | 445,876 | +0.07(+0.52%) |
Jan 30, 2017 | 14.01 | 14.41 | 13.86 | 14.39 | 643,484 | +0.35(+2.49%) |
Jan 27, 2017 | 14.24 | 14.24 | 13.91 | 14.04 | 746,279 | -0.15(-1.06%) |
Jan 26, 2017 | 14.49 | 14.49 | 14.14 | 14.19 | 565,076 | -0.30(-2.07%) |
Jan 25, 2017 | 14.76 | 14.81 | 14.37 | 14.49 | 1,024,370 | -0.07(-0.51%) |
Jan 24, 2017 | 14.74 | 14.77 | 14.49 | 14.56 | 520,592 | -0.10(-0.68%) |
Jan 23, 2017 | 14.59 | 14.74 | 14.36 | 14.66 | 579,094 | +0.02(+0.17%) |
Jan 20, 2017 | 14.46 | 14.66 | 14.41 | 14.64 | 964,454 | +0.32(+2.27%) |
Jan 19, 2017 | 14.41 | 14.53 | 14.26 | 14.31 | 689,230 | +0.00(+0.00%) |
Jan 18, 2017 | 13.99 | 14.31 | 13.81 | 14.31 | 911,533 | +0.32(+2.32%) |
Jan 17, 2017 | 14.44 | 14.46 | 13.96 | 13.99 | 1,011,727 | -0.42(-2.95%) |
Jan 13, 2017 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.61 | 14.61 | 14.14 | 14.26 | 1,268,709 | -0.45(-3.06%) |
Jan 11, 2017 | 14.59 | 14.81 | 14.51 | 14.71 | 852,651 | +0.12(+0.86%) |
Jan 10, 2017 | 14.59 | 14.79 | 14.52 | 14.59 | 714,677 | -0.02(-0.17%) |
Jan 09, 2017 | 14.61 | 14.80 | 14.44 | 14.61 | 751,967 | -0.10(-0.68%) |
Jan 06, 2017 | 14.71 | 14.84 | 14.56 | 14.71 | 458,993 | +0.00(+0.00%) |
Jan 05, 2017 | 14.79 | 14.96 | 14.51 | 14.71 | 875,387 | -0.20(-1.34%) |
Jan 04, 2017 | 14.89 | 15.04 | 14.61 | 14.91 | 1,187,562 | -0.42(-2.77%) |