Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.25 | 14.27 | 14.04 | 14.06 | 14,576 | -0.22(-1.52%) |
Mar 30, 2017 | 13.97 | 14.29 | 13.97 | 14.28 | 13,304 | +0.24(+1.71%) |
Mar 29, 2017 | 13.95 | 14.08 | 13.90 | 14.04 | 17,448 | +0.35(+2.54%) |
Mar 28, 2017 | 13.99 | 14.15 | 13.69 | 13.69 | 20,860 | -0.34(-2.44%) |
Mar 27, 2017 | 13.88 | 14.08 | 13.78 | 14.03 | 25,684 | +0.02(+0.16%) |
Mar 24, 2017 | 13.81 | 14.03 | 13.81 | 14.01 | 31,537 | +0.20(+1.45%) |
Mar 23, 2017 | 13.62 | 13.90 | 13.62 | 13.81 | 29,079 | +0.22(+1.59%) |
Mar 22, 2017 | 13.86 | 13.86 | 13.59 | 13.59 | 19,122 | -0.20(-1.45%) |
Mar 21, 2017 | 14.10 | 14.12 | 13.79 | 13.79 | 20,262 | -0.29(-2.07%) |
Mar 20, 2017 | 14.30 | 14.30 | 14.02 | 14.08 | 18,668 | -0.19(-1.32%) |
Mar 17, 2017 | 14.30 | 14.60 | 14.27 | 14.27 | 42,905 | +0.03(+0.24%) |
Mar 16, 2017 | 14.38 | 14.65 | 14.24 | 14.24 | 21,072 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.53 | 14.29 | 14.47 | 28,176 | +0.21(+1.44%) |
Mar 14, 2017 | 14.22 | 14.35 | 14.22 | 14.27 | 23,492 | -0.01(-0.08%) |
Mar 13, 2017 | 14.37 | 14.55 | 14.27 | 14.28 | 15,727 | -0.06(-0.40%) |
Mar 10, 2017 | 14.16 | 14.42 | 14.16 | 14.33 | 16,502 | +0.09(+0.64%) |
Mar 09, 2017 | 13.91 | 14.24 | 13.91 | 14.24 | 13,840 | +0.29(+2.09%) |
Mar 08, 2017 | 14.02 | 14.07 | 13.92 | 13.95 | 13,442 | -0.14(-1.01%) |
Mar 07, 2017 | 14.03 | 14.15 | 14.02 | 14.10 | 10,123 | +0.09(+0.61%) |
Mar 06, 2017 | 14.28 | 14.28 | 13.99 | 14.01 | 19,434 | -0.38(-2.66%) |
Mar 03, 2017 | 14.44 | 14.50 | 14.23 | 14.39 | 34,350 | -0.05(-0.32%) |
Mar 02, 2017 | 14.65 | 14.67 | 14.44 | 14.44 | 11,476 | -0.19(-1.29%) |
Mar 01, 2017 | 14.56 | 14.75 | 14.35 | 14.63 | 26,280 | +0.15(+1.02%) |
Feb 28, 2017 | 14.48 | 14.53 | 14.40 | 14.48 | 4,405 | -0.05(-0.31%) |
Feb 27, 2017 | 14.55 | 14.68 | 14.49 | 14.52 | 5,278 | -0.07(-0.51%) |
Feb 24, 2017 | 14.85 | 14.85 | 14.57 | 14.60 | 6,750 | -0.28(-1.91%) |
Feb 23, 2017 | 14.83 | 14.98 | 14.82 | 14.88 | 13,613 | +0.07(+0.50%) |
Feb 22, 2017 | 14.88 | 14.88 | 14.74 | 14.81 | 15,519 | -0.09(-0.57%) |
Feb 21, 2017 | 14.90 | 14.97 | 14.85 | 14.89 | 5,905 | -0.06(-0.38%) |
Feb 17, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 14.84 | 14.99 | 14.84 | 14.96 | 14,785 | +0.13(+0.88%) |
Feb 15, 2017 | 14.97 | 14.97 | 14.82 | 14.82 | 11,862 | -0.10(-0.68%) |
Feb 14, 2017 | 15.01 | 15.01 | 14.82 | 14.93 | 8,617 | -0.05(-0.30%) |
Feb 13, 2017 | 14.98 | 15.09 | 14.89 | 14.97 | 23,390 | +0.08(+0.54%) |
Feb 10, 2017 | 14.45 | 15.07 | 14.45 | 14.89 | 29,187 | +0.43(+2.99%) |
Feb 09, 2017 | 14.25 | 14.47 | 14.22 | 14.46 | 28,609 | +0.20(+1.40%) |
Feb 08, 2017 | 14.06 | 14.29 | 14.03 | 14.26 | 13,516 | +0.17(+1.17%) |
Feb 07, 2017 | 13.94 | 14.10 | 13.89 | 14.10 | 17,471 | +0.09(+0.65%) |
Feb 06, 2017 | 14.19 | 14.19 | 13.89 | 14.00 | 13,033 | -0.27(-1.91%) |
Feb 03, 2017 | 14.10 | 14.29 | 14.08 | 14.28 | 7,367 | +0.12(+0.84%) |
Feb 02, 2017 | 13.98 | 14.16 | 13.98 | 14.16 | 6,025 | +0.18(+1.30%) |
Feb 01, 2017 | 14.22 | 14.26 | 13.94 | 13.98 | 35,347 | +0.06(+0.45%) |
Jan 31, 2017 | 14.29 | 14.37 | 13.91 | 13.91 | 31,260 | -0.36(-2.55%) |
Jan 30, 2017 | 14.12 | 14.37 | 14.10 | 14.28 | 9,713 | +0.11(+0.76%) |
Jan 27, 2017 | 14.23 | 14.37 | 14.16 | 14.17 | 29,965 | -0.03(-0.20%) |
Jan 26, 2017 | 14.43 | 14.48 | 14.17 | 14.20 | 17,564 | -0.13(-0.87%) |
Jan 25, 2017 | 14.22 | 14.60 | 14.22 | 14.32 | 13,471 | +0.11(+0.80%) |
Jan 24, 2017 | 14.18 | 14.34 | 14.13 | 14.21 | 18,258 | +0.23(+1.63%) |
Jan 23, 2017 | 14.05 | 14.16 | 13.92 | 13.98 | 20,501 | -0.07(-0.49%) |
Jan 20, 2017 | 14.08 | 14.18 | 13.98 | 14.05 | 10,764 | -0.04(-0.28%) |
Jan 19, 2017 | 14.16 | 14.25 | 14.06 | 14.09 | 18,307 | -0.13(-0.92%) |
Jan 18, 2017 | 14.33 | 14.39 | 14.20 | 14.22 | 29,798 | -0.19(-1.30%) |
Jan 17, 2017 | 14.29 | 14.48 | 14.29 | 14.41 | 18,377 | +0.13(+0.94%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.24(+1.72%) | |
Jan 12, 2017 | 13.61 | 14.10 | 13.61 | 14.03 | 12,712 | +0.44(+3.22%) |
Jan 11, 2017 | 13.57 | 13.74 | 13.55 | 13.59 | 7,760 | -0.06(-0.46%) |
Jan 10, 2017 | 13.95 | 13.95 | 13.47 | 13.66 | 63,433 | -0.30(-2.16%) |
Jan 09, 2017 | 13.96 | 13.97 | 13.81 | 13.96 | 12,610 | +0.09(+0.66%) |
Jan 06, 2017 | 14.07 | 14.07 | 13.87 | 13.87 | 14,999 | -0.33(-2.33%) |
Jan 05, 2017 | 13.94 | 14.20 | 13.90 | 14.20 | 14,671 | +0.26(+1.90%) |
Jan 04, 2017 | 13.66 | 14.00 | 13.66 | 13.93 | 28,820 | +0.25(+1.84%) |