Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.94 | 15.09 | 14.88 | 15.03 | 240,077 | +0.06(+0.41%) |
Mar 30, 2017 | 15.08 | 15.08 | 14.91 | 14.97 | 103,248 | -0.10(-0.69%) |
Mar 29, 2017 | 14.93 | 15.11 | 14.87 | 15.08 | 81,110 | +0.21(+1.40%) |
Mar 28, 2017 | 15.05 | 15.05 | 14.65 | 14.87 | 192,055 | -0.30(-2.01%) |
Mar 27, 2017 | 15.28 | 15.57 | 14.88 | 15.17 | 137,709 | -0.28(-1.80%) |
Mar 24, 2017 | 15.42 | 15.55 | 14.71 | 15.45 | 503,415 | -0.04(-0.28%) |
Mar 23, 2017 | 15.93 | 15.93 | 15.28 | 15.49 | 766,647 | -0.27(-1.71%) |
Mar 22, 2017 | 16.07 | 16.24 | 15.44 | 15.76 | 709,471 | +0.30(+1.97%) |
Mar 21, 2017 | 15.82 | 15.98 | 15.39 | 15.46 | 353,165 | -0.32(-2.04%) |
Mar 20, 2017 | 15.74 | 15.82 | 15.60 | 15.78 | 82,160 | -0.06(-0.38%) |
Mar 17, 2017 | 15.84 | 15.96 | 15.62 | 15.84 | 169,815 | -0.08(-0.49%) |
Mar 16, 2017 | 15.61 | 15.95 | 15.61 | 15.92 | 130,624 | +0.33(+2.12%) |
Mar 15, 2017 | 15.26 | 15.63 | 15.21 | 15.59 | 952,924 | +0.43(+2.81%) |
Mar 14, 2017 | 15.22 | 15.40 | 15.15 | 15.16 | 109,995 | -0.07(-0.46%) |
Mar 13, 2017 | 15.70 | 15.79 | 15.18 | 15.23 | 147,044 | -0.47(-2.99%) |
Mar 10, 2017 | 15.77 | 15.84 | 15.57 | 15.70 | 106,459 | -0.03(-0.17%) |
Mar 09, 2017 | 15.69 | 15.82 | 15.57 | 15.73 | 116,537 | +0.08(+0.50%) |
Mar 08, 2017 | 15.40 | 15.75 | 15.14 | 15.65 | 136,939 | +0.30(+1.93%) |
Mar 07, 2017 | 15.43 | 15.54 | 15.22 | 15.35 | 164,016 | -0.07(-0.45%) |
Mar 06, 2017 | 15.25 | 15.51 | 15.20 | 15.42 | 78,996 | +0.10(+0.68%) |
Mar 03, 2017 | 15.34 | 15.56 | 15.11 | 15.32 | 112,060 | -0.06(-0.40%) |
Mar 02, 2017 | 15.38 | 16.03 | 15.21 | 15.38 | 174,223 | -0.05(-0.34%) |
Mar 01, 2017 | 15.48 | 15.61 | 15.16 | 15.43 | 131,227 | +0.20(+1.31%) |
Feb 28, 2017 | 15.31 | 15.45 | 15.21 | 15.23 | 204,549 | -0.18(-1.19%) |
Feb 27, 2017 | 15.22 | 15.50 | 15.11 | 15.42 | 112,237 | +0.17(+1.14%) |
Feb 24, 2017 | 15.28 | 15.47 | 15.15 | 15.24 | 97,895 | -0.03(-0.23%) |
Feb 23, 2017 | 15.35 | 15.41 | 15.19 | 15.28 | 109,315 | +0.00(+0.00%) |
Feb 22, 2017 | 15.34 | 15.34 | 15.06 | 15.28 | 191,108 | -0.05(-0.34%) |
Feb 21, 2017 | 15.43 | 15.43 | 15.19 | 15.33 | 77,840 | -0.02(-0.11%) |
Feb 17, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.51 | 15.61 | 15.15 | 15.31 | 110,514 | -0.36(-2.28%) |
Feb 15, 2017 | 15.39 | 15.69 | 15.39 | 15.67 | 243,104 | +0.17(+1.12%) |
Feb 14, 2017 | 15.46 | 15.55 | 15.41 | 15.49 | 238,977 | +0.11(+0.73%) |
Feb 13, 2017 | 15.49 | 15.55 | 15.17 | 15.38 | 492,885 | -0.03(-0.23%) |
Feb 10, 2017 | 15.46 | 15.55 | 15.40 | 15.42 | 97,749 | -0.07(-0.45%) |
Feb 09, 2017 | 15.16 | 15.55 | 15.16 | 15.48 | 104,368 | +0.28(+1.83%) |
Feb 08, 2017 | 15.31 | 15.55 | 15.08 | 15.21 | 354,435 | -0.17(-1.13%) |
Feb 07, 2017 | 15.44 | 15.69 | 15.35 | 15.38 | 158,735 | -0.03(-0.23%) |
Feb 06, 2017 | 15.42 | 15.60 | 15.38 | 15.42 | 118,146 | -0.12(-0.78%) |
Feb 03, 2017 | 15.79 | 15.79 | 14.98 | 15.54 | 249,316 | -0.25(-1.60%) |
Feb 02, 2017 | 16.16 | 16.16 | 15.66 | 15.79 | 141,201 | -0.31(-1.95%) |
Feb 01, 2017 | 16.29 | 16.33 | 16.00 | 16.10 | 226,944 | -0.03(-0.22%) |
Jan 31, 2017 | 15.88 | 16.34 | 15.53 | 16.14 | 290,652 | +0.15(+0.92%) |
Jan 30, 2017 | 16.19 | 16.26 | 15.82 | 15.99 | 202,094 | -0.30(-1.82%) |
Jan 27, 2017 | 16.35 | 16.50 | 16.26 | 16.29 | 86,286 | -0.14(-0.85%) |
Jan 26, 2017 | 16.81 | 16.81 | 16.21 | 16.42 | 319,657 | -0.28(-1.67%) |
Jan 25, 2017 | 16.94 | 16.95 | 16.69 | 16.70 | 365,514 | -0.14(-0.83%) |
Jan 24, 2017 | 16.82 | 16.93 | 16.69 | 16.84 | 121,423 | +0.10(+0.57%) |
Jan 23, 2017 | 16.73 | 16.94 | 16.71 | 16.75 | 388,700 | -0.06(-0.36%) |
Jan 20, 2017 | 16.84 | 16.92 | 16.64 | 16.81 | 291,384 | -0.02(-0.10%) |
Jan 19, 2017 | 16.91 | 17.02 | 16.77 | 16.82 | 404,611 | +0.02(+0.10%) |
Jan 18, 2017 | 16.41 | 16.82 | 16.41 | 16.81 | 181,795 | +0.44(+2.66%) |
Jan 17, 2017 | 16.43 | 16.75 | 16.34 | 16.37 | 395,563 | -0.04(-0.26%) |
Jan 13, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.93 | 16.94 | 16.49 | 16.61 | 191,399 | -0.44(-2.55%) |
Jan 11, 2017 | 16.63 | 17.09 | 16.46 | 17.04 | 208,286 | +0.48(+2.89%) |
Jan 10, 2017 | 17.12 | 17.12 | 16.42 | 16.56 | 336,443 | -0.57(-3.30%) |
Jan 09, 2017 | 16.57 | 17.18 | 16.45 | 17.13 | 277,018 | +0.56(+3.36%) |
Jan 06, 2017 | 16.44 | 16.62 | 16.36 | 16.57 | 313,356 | +0.11(+0.69%) |
Jan 05, 2017 | 16.70 | 16.74 | 16.29 | 16.46 | 1,045,876 | -0.21(-1.25%) |
Jan 04, 2017 | 17.09 | 17.12 | 16.56 | 16.67 | 297,428 | -0.30(-1.74%) |