Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.12 | 14.32 | 13.91 | 13.98 | 473,157 | -0.27(-1.91%) |
Mar 30, 2017 | 14.39 | 14.59 | 14.18 | 14.25 | 241,951 | +0.00(+0.00%) |
Mar 29, 2017 | 13.84 | 14.53 | 13.84 | 14.25 | 241,595 | +0.41(+2.96%) |
Mar 28, 2017 | 13.64 | 14.32 | 13.64 | 13.84 | 204,193 | +0.27(+2.01%) |
Mar 27, 2017 | 13.64 | 13.71 | 13.37 | 13.57 | 371,566 | -0.14(-1.00%) |
Mar 24, 2017 | 14.39 | 14.39 | 13.57 | 13.71 | 467,212 | -0.61(-4.29%) |
Mar 23, 2017 | 14.59 | 14.59 | 14.32 | 14.32 | 129,900 | -0.14(-0.94%) |
Mar 22, 2017 | 15.00 | 15.34 | 14.32 | 14.46 | 287,468 | -0.55(-3.64%) |
Mar 21, 2017 | 15.21 | 15.34 | 15.00 | 15.00 | 143,816 | -0.20(-1.35%) |
Mar 20, 2017 | 15.34 | 15.41 | 15.14 | 15.21 | 110,908 | -0.20(-1.33%) |
Mar 17, 2017 | 15.41 | 15.62 | 15.28 | 15.41 | 304,416 | +0.14(+0.89%) |
Mar 16, 2017 | 15.41 | 15.48 | 15.28 | 15.28 | 172,925 | +0.00(+0.00%) |
Mar 15, 2017 | 15.07 | 15.34 | 15.07 | 15.28 | 236,724 | +0.20(+1.36%) |
Mar 14, 2017 | 15.34 | 15.41 | 15.00 | 15.07 | 135,764 | -0.34(-2.21%) |
Mar 13, 2017 | 15.14 | 15.55 | 15.14 | 15.41 | 136,130 | +0.27(+1.80%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.00 | 15.14 | 161,144 | -0.07(-0.45%) |
Mar 09, 2017 | 15.48 | 15.55 | 15.14 | 15.21 | 206,894 | -0.27(-1.76%) |
Mar 08, 2017 | 15.62 | 15.96 | 15.48 | 15.48 | 155,519 | -0.14(-0.87%) |
Mar 07, 2017 | 16.16 | 16.23 | 15.62 | 15.62 | 153,110 | -0.48(-2.97%) |
Mar 06, 2017 | 15.68 | 16.23 | 15.55 | 16.09 | 148,813 | +0.34(+2.16%) |
Mar 03, 2017 | 15.89 | 16.03 | 15.68 | 15.75 | 158,035 | -0.27(-1.70%) |
Mar 02, 2017 | 15.82 | 16.23 | 15.82 | 16.03 | 159,511 | +0.20(+1.29%) |
Mar 01, 2017 | 16.02 | 16.16 | 15.75 | 15.82 | 274,439 | +0.07(+0.43%) |
Feb 28, 2017 | 16.02 | 16.16 | 15.69 | 15.75 | 190,180 | -0.34(-2.09%) |
Feb 27, 2017 | 15.96 | 16.33 | 15.66 | 16.09 | 196,193 | +0.27(+1.70%) |
Feb 24, 2017 | 16.16 | 16.36 | 15.62 | 15.82 | 239,268 | -0.40(-2.49%) |
Feb 23, 2017 | 16.16 | 16.56 | 15.21 | 16.22 | 306,622 | -0.34(-2.03%) |
Feb 22, 2017 | 16.76 | 16.97 | 16.09 | 16.56 | 227,909 | -0.20(-1.21%) |
Feb 21, 2017 | 16.56 | 17.03 | 16.49 | 16.76 | 186,493 | +0.20(+1.22%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.07(-0.40%) | |
Feb 16, 2017 | 16.97 | 17.10 | 16.43 | 16.63 | 155,032 | -0.40(-2.37%) |
Feb 15, 2017 | 17.37 | 17.44 | 16.56 | 17.03 | 216,702 | -0.40(-2.32%) |
Feb 14, 2017 | 16.49 | 18.18 | 16.36 | 17.44 | 543,916 | +0.94(+5.71%) |
Feb 13, 2017 | 16.16 | 16.63 | 16.16 | 16.49 | 190,473 | +0.34(+2.08%) |
Feb 10, 2017 | 15.89 | 16.49 | 15.75 | 16.16 | 236,155 | +0.40(+2.56%) |
Feb 09, 2017 | 15.82 | 16.16 | 15.55 | 15.75 | 224,565 | -0.07(-0.43%) |
Feb 08, 2017 | 16.16 | 16.29 | 15.75 | 15.82 | 199,457 | -0.47(-2.89%) |
Feb 07, 2017 | 16.09 | 16.63 | 15.96 | 16.29 | 188,838 | +0.20(+1.26%) |
Feb 06, 2017 | 16.56 | 16.76 | 15.82 | 16.09 | 191,017 | -0.54(-3.24%) |
Feb 03, 2017 | 16.22 | 16.76 | 16.16 | 16.63 | 198,664 | +0.54(+3.35%) |
Feb 02, 2017 | 16.16 | 16.36 | 15.82 | 16.09 | 151,711 | -0.07(-0.42%) |
Feb 01, 2017 | 16.49 | 16.83 | 15.69 | 16.16 | 246,184 | -0.34(-2.04%) |
Jan 31, 2017 | 15.55 | 16.63 | 15.42 | 16.49 | 289,117 | +0.94(+6.06%) |
Jan 30, 2017 | 15.69 | 15.89 | 15.35 | 15.55 | 171,697 | -0.34(-2.12%) |
Jan 27, 2017 | 15.69 | 16.09 | 15.48 | 15.89 | 106,331 | +0.13(+0.86%) |
Jan 26, 2017 | 16.83 | 16.90 | 15.75 | 15.75 | 242,847 | -0.94(-5.65%) |
Jan 25, 2017 | 16.22 | 16.83 | 15.99 | 16.70 | 262,385 | +0.47(+2.90%) |
Jan 24, 2017 | 15.48 | 16.22 | 15.48 | 16.22 | 161,472 | +0.54(+3.43%) |
Jan 23, 2017 | 16.36 | 16.43 | 15.62 | 15.69 | 148,294 | -0.61(-3.72%) |
Jan 20, 2017 | 16.02 | 16.43 | 15.90 | 16.29 | 159,813 | +0.20(+1.26%) |
Jan 19, 2017 | 15.62 | 16.16 | 15.59 | 16.09 | 231,008 | +0.61(+3.91%) |
Jan 18, 2017 | 15.15 | 15.62 | 14.88 | 15.48 | 229,099 | +0.34(+2.22%) |
Jan 17, 2017 | 15.35 | 15.69 | 15.15 | 15.15 | 253,845 | -0.20(-1.32%) |
Jan 13, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.75 | 15.75 | 14.95 | 15.28 | 301,884 | -0.34(-2.16%) |
Jan 11, 2017 | 15.15 | 15.69 | 15.15 | 15.62 | 214,191 | +0.54(+3.57%) |
Jan 10, 2017 | 15.62 | 15.96 | 15.01 | 15.08 | 398,905 | -0.67(-4.27%) |
Jan 09, 2017 | 15.89 | 16.02 | 15.48 | 15.75 | 123,208 | -0.07(-0.43%) |
Jan 06, 2017 | 16.36 | 16.36 | 15.75 | 15.82 | 148,796 | -0.40(-2.49%) |
Jan 05, 2017 | 16.43 | 16.49 | 15.89 | 16.22 | 261,418 | -0.20(-1.23%) |
Jan 04, 2017 | 16.22 | 16.70 | 15.72 | 16.43 | 292,205 | +0.27(+1.67%) |