Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.75 | 14.00 | 13.67 | 13.80 | 1,468,939 | +0.05(+0.36%) |
Mar 30, 2017 | 13.57 | 13.85 | 13.52 | 13.75 | 783,631 | +0.17(+1.29%) |
Mar 29, 2017 | 13.75 | 13.75 | 13.47 | 13.57 | 708,082 | -0.17(-1.27%) |
Mar 28, 2017 | 13.42 | 13.82 | 13.40 | 13.75 | 806,692 | +0.27(+2.04%) |
Mar 27, 2017 | 13.20 | 13.54 | 13.15 | 13.47 | 1,083,371 | +0.16(+1.20%) |
Mar 24, 2017 | 13.47 | 13.52 | 13.27 | 13.31 | 578,404 | -0.13(-1.00%) |
Mar 23, 2017 | 13.45 | 13.65 | 13.37 | 13.45 | 824,781 | +0.02(+0.19%) |
Mar 22, 2017 | 13.35 | 13.50 | 13.22 | 13.42 | 730,467 | +0.00(+0.00%) |
Mar 21, 2017 | 13.82 | 13.82 | 13.25 | 13.42 | 1,276,609 | -0.32(-2.36%) |
Mar 20, 2017 | 13.85 | 13.85 | 13.57 | 13.75 | 613,960 | -0.12(-0.90%) |
Mar 17, 2017 | 14.17 | 14.17 | 13.82 | 13.87 | 1,225,778 | -0.28(-1.94%) |
Mar 16, 2017 | 14.07 | 14.30 | 14.02 | 14.15 | 1,405,609 | +0.12(+0.89%) |
Mar 15, 2017 | 13.90 | 14.10 | 13.80 | 14.02 | 1,394,735 | +0.20(+1.45%) |
Mar 14, 2017 | 13.85 | 13.92 | 13.74 | 13.82 | 1,040,489 | -0.08(-0.54%) |
Mar 13, 2017 | 13.80 | 13.92 | 13.55 | 13.90 | 1,063,194 | +0.15(+1.09%) |
Mar 10, 2017 | 13.67 | 13.75 | 13.45 | 13.75 | 1,023,506 | +0.25(+1.85%) |
Mar 09, 2017 | 13.45 | 13.85 | 13.40 | 13.50 | 1,470,824 | -0.27(-2.00%) |
Mar 08, 2017 | 13.85 | 13.97 | 13.72 | 13.77 | 1,366,951 | +0.05(+0.36%) |
Mar 07, 2017 | 13.90 | 13.95 | 13.72 | 13.72 | 724,053 | -0.18(-1.26%) |
Mar 06, 2017 | 13.97 | 14.00 | 13.85 | 13.90 | 768,670 | -0.10(-0.71%) |
Mar 03, 2017 | 14.20 | 14.20 | 13.95 | 14.00 | 928,052 | -0.15(-1.06%) |
Mar 02, 2017 | 14.11 | 14.20 | 14.00 | 14.15 | 936,342 | +0.00(+0.00%) |
Mar 01, 2017 | 14.45 | 14.55 | 14.10 | 14.15 | 1,079,489 | -0.07(-0.53%) |
Feb 28, 2017 | 14.47 | 14.50 | 14.12 | 14.22 | 1,107,799 | -0.28(-1.90%) |
Feb 27, 2017 | 14.47 | 14.65 | 14.42 | 14.50 | 1,703,056 | -0.05(-0.34%) |
Feb 24, 2017 | 14.67 | 14.72 | 14.45 | 14.55 | 1,263,001 | -0.20(-1.36%) |
Feb 23, 2017 | 14.60 | 14.80 | 14.55 | 14.75 | 4,533,365 | -0.45(-2.96%) |
Feb 22, 2017 | 15.17 | 15.35 | 15.12 | 15.20 | 769,338 | -0.03(-0.16%) |
Feb 21, 2017 | 15.02 | 15.27 | 14.97 | 15.22 | 752,191 | +0.30(+2.01%) |
Feb 17, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.12(-0.83%) | |
Feb 16, 2017 | 15.10 | 15.17 | 14.95 | 15.05 | 547,386 | -0.03(-0.17%) |
Feb 15, 2017 | 15.07 | 15.12 | 14.87 | 15.07 | 730,119 | +0.05(+0.33%) |
Feb 14, 2017 | 14.95 | 15.12 | 14.85 | 15.02 | 618,186 | +0.00(+0.00%) |
Feb 13, 2017 | 15.12 | 15.17 | 14.85 | 15.02 | 1,000,834 | -0.07(-0.50%) |
Feb 10, 2017 | 14.95 | 15.12 | 14.80 | 15.10 | 794,403 | +0.26(+1.72%) |
Feb 09, 2017 | 14.72 | 14.94 | 14.53 | 14.84 | 902,878 | +0.22(+1.49%) |
Feb 08, 2017 | 14.43 | 14.72 | 14.34 | 14.63 | 1,329,921 | +0.19(+1.34%) |
Feb 07, 2017 | 14.38 | 14.53 | 14.07 | 14.43 | 804,023 | +0.22(+1.53%) |
Feb 06, 2017 | 14.21 | 14.34 | 14.07 | 14.21 | 451,569 | +0.02(+0.17%) |
Feb 03, 2017 | 14.29 | 14.36 | 14.12 | 14.19 | 716,309 | +0.10(+0.69%) |
Feb 02, 2017 | 14.04 | 14.14 | 13.85 | 14.09 | 445,930 | +0.05(+0.34%) |
Feb 01, 2017 | 14.14 | 14.21 | 13.80 | 14.04 | 595,431 | +0.02(+0.17%) |
Jan 31, 2017 | 13.95 | 14.07 | 13.89 | 14.02 | 459,863 | +0.07(+0.52%) |
Jan 30, 2017 | 13.58 | 13.97 | 13.44 | 13.95 | 663,671 | +0.34(+2.49%) |
Jan 27, 2017 | 13.80 | 13.80 | 13.49 | 13.61 | 769,690 | -0.15(-1.06%) |
Jan 26, 2017 | 14.04 | 14.04 | 13.71 | 13.75 | 582,803 | -0.29(-2.07%) |
Jan 25, 2017 | 14.31 | 14.36 | 13.94 | 14.04 | 1,056,505 | -0.07(-0.51%) |
Jan 24, 2017 | 14.29 | 14.32 | 14.04 | 14.12 | 536,923 | -0.10(-0.68%) |
Jan 23, 2017 | 14.14 | 14.29 | 13.92 | 14.21 | 597,261 | +0.02(+0.17%) |
Jan 20, 2017 | 14.02 | 14.21 | 13.97 | 14.19 | 994,709 | +0.31(+2.27%) |
Jan 19, 2017 | 13.97 | 14.09 | 13.83 | 13.88 | 710,851 | +0.00(+0.00%) |
Jan 18, 2017 | 13.56 | 13.88 | 13.39 | 13.88 | 940,129 | +0.31(+2.32%) |
Jan 17, 2017 | 14.00 | 14.02 | 13.54 | 13.56 | 1,043,465 | -0.41(-2.95%) |
Jan 13, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.17 | 14.17 | 13.71 | 13.83 | 1,308,509 | -0.44(-3.06%) |
Jan 11, 2017 | 14.14 | 14.36 | 14.07 | 14.26 | 879,399 | +0.12(+0.86%) |
Jan 10, 2017 | 14.14 | 14.34 | 14.08 | 14.14 | 737,097 | -0.02(-0.17%) |
Jan 09, 2017 | 14.17 | 14.35 | 14.00 | 14.17 | 775,556 | -0.10(-0.68%) |
Jan 06, 2017 | 14.26 | 14.38 | 14.12 | 14.26 | 473,391 | +0.00(+0.00%) |
Jan 05, 2017 | 14.34 | 14.51 | 14.07 | 14.26 | 902,849 | -0.19(-1.34%) |
Jan 04, 2017 | 14.43 | 14.58 | 14.17 | 14.46 | 1,224,817 | -0.41(-2.77%) |