Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.63 | 14.70 | 14.63 | 14.65 | 12,558 | +0.10(+0.69%) |
Mar 30, 2017 | 14.53 | 14.57 | 14.50 | 14.55 | 5,617 | +0.03(+0.21%) |
Mar 29, 2017 | 14.57 | 14.57 | 14.52 | 14.52 | 19,259 | -0.06(-0.41%) |
Mar 28, 2017 | 14.51 | 14.58 | 14.51 | 14.58 | 4,754 | +0.04(+0.28%) |
Mar 27, 2017 | 14.46 | 14.55 | 14.46 | 14.54 | 1,117 | -0.01(-0.07%) |
Mar 24, 2017 | 14.62 | 14.62 | 14.54 | 14.55 | 5,572 | +0.01(+0.07%) |
Mar 23, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 3,867 | +0.07(+0.48%) |
Mar 22, 2017 | 14.40 | 14.47 | 14.40 | 14.47 | 1,950 | +0.01(+0.07%) |
Mar 21, 2017 | 14.65 | 14.65 | 14.46 | 14.46 | 9,462 | -0.16(-1.09%) |
Mar 20, 2017 | 14.59 | 14.64 | 14.56 | 14.62 | 1,132 | +0.03(+0.21%) |
Mar 17, 2017 | 14.62 | 14.62 | 14.59 | 14.59 | 553 | -0.05(-0.34%) |
Mar 16, 2017 | 14.63 | 14.65 | 14.61 | 14.64 | 5,506 | +0.02(+0.14%) |
Mar 15, 2017 | 14.64 | 14.65 | 14.62 | 14.62 | 9,818 | +0.06(+0.41%) |
Mar 14, 2017 | 14.51 | 14.57 | 14.46 | 14.56 | 2,994 | +0.07(+0.48%) |
Mar 13, 2017 | 14.46 | 14.53 | 14.45 | 14.49 | 18,287 | +0.12(+0.84%) |
Mar 10, 2017 | 14.38 | 14.40 | 14.37 | 14.37 | 5,537 | +0.04(+0.28%) |
Mar 09, 2017 | 14.34 | 14.41 | 14.33 | 14.33 | 3,244 | +0.09(+0.63%) |
Mar 08, 2017 | 14.23 | 14.29 | 14.23 | 14.24 | 6,527 | -0.04(-0.28%) |
Mar 07, 2017 | 14.24 | 14.28 | 14.24 | 14.28 | 6,336 | +0.02(+0.14%) |
Mar 06, 2017 | 14.19 | 14.26 | 14.15 | 14.26 | 1,513 | +0.01(+0.07%) |
Mar 03, 2017 | 14.21 | 14.26 | 14.14 | 14.25 | 3,283 | +0.03(+0.21%) |
Mar 02, 2017 | 14.10 | 14.25 | 14.10 | 14.22 | 27,785 | +0.05(+0.35%) |
Mar 01, 2017 | 14.03 | 14.17 | 14.03 | 14.17 | 9,911 | +0.21(+1.50%) |
Feb 28, 2017 | 14.02 | 14.02 | 13.96 | 13.96 | 4,431 | -0.11(-0.78%) |
Feb 27, 2017 | 14.00 | 14.08 | 13.95 | 14.07 | 4,861 | +0.05(+0.36%) |
Feb 24, 2017 | 14.09 | 14.09 | 14.00 | 14.02 | 4,222 | -0.18(-1.27%) |
Feb 23, 2017 | 14.27 | 14.27 | 14.12 | 14.20 | 2,910 | -0.11(-0.77%) |
Feb 22, 2017 | 14.30 | 14.34 | 14.28 | 14.31 | 10,705 | +0.02(+0.14%) |
Feb 21, 2017 | 14.15 | 14.29 | 14.15 | 14.29 | 19,061 | +0.12(+0.85%) |
Feb 17, 2017 | 14.17 | 14.17 | 14.17 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 14.10 | 14.17 | 14.10 | 14.15 | 2,441 | +0.07(+0.50%) |
Feb 15, 2017 | 14.06 | 14.08 | 14.04 | 14.08 | 2,767 | +0.09(+0.64%) |
Feb 14, 2017 | 14.01 | 14.02 | 13.97 | 13.99 | 10,133 | +0.02(+0.14%) |
Feb 13, 2017 | 13.92 | 14.00 | 13.92 | 13.97 | 11,156 | +0.02(+0.14%) |
Feb 10, 2017 | 13.87 | 13.95 | 13.87 | 13.95 | 3,358 | +0.13(+0.94%) |
Feb 09, 2017 | 13.80 | 13.88 | 13.80 | 13.82 | 2,297 | +0.06(+0.44%) |
Feb 08, 2017 | 13.77 | 13.77 | 13.71 | 13.76 | 3,318 | -0.01(-0.07%) |
Feb 07, 2017 | 13.71 | 13.78 | 13.71 | 13.77 | 1,768 | +0.10(+0.73%) |
Feb 06, 2017 | 13.70 | 13.70 | 13.67 | 13.67 | 3,300 | -0.05(-0.36%) |
Feb 03, 2017 | 13.71 | 13.76 | 13.71 | 13.72 | 3,931 | +0.06(+0.44%) |
Feb 02, 2017 | 13.70 | 13.70 | 13.66 | 13.66 | 1,373 | -0.04(-0.29%) |
Feb 01, 2017 | 13.74 | 13.76 | 13.70 | 13.70 | 3,293 | -0.03(-0.22%) |
Jan 31, 2017 | 13.69 | 13.73 | 13.63 | 13.73 | 2,689 | -0.07(-0.51%) |
Jan 30, 2017 | 14.08 | 14.08 | 13.80 | 13.80 | 10,070 | -0.27(-1.92%) |
Jan 27, 2017 | 13.98 | 14.07 | 13.98 | 14.07 | 3,953 | +0.12(+0.86%) |
Jan 26, 2017 | 13.92 | 13.95 | 13.92 | 13.95 | 5,153 | +0.09(+0.65%) |
Jan 25, 2017 | 13.84 | 13.91 | 13.84 | 13.86 | 5,610 | +0.09(+0.65%) |
Jan 24, 2017 | 13.65 | 13.77 | 13.65 | 13.77 | 8,699 | +0.16(+1.18%) |
Jan 23, 2017 | 13.60 | 13.61 | 13.56 | 13.61 | 2,890 | +0.01(+0.07%) |
Jan 20, 2017 | 13.64 | 13.64 | 13.60 | 13.60 | 682 | +0.03(+0.22%) |
Jan 19, 2017 | 13.68 | 13.68 | 13.57 | 13.57 | 725 | -0.08(-0.59%) |
Jan 18, 2017 | 13.72 | 13.72 | 13.64 | 13.65 | 1,708 | +0.03(+0.22%) |
Jan 17, 2017 | 13.67 | 13.67 | 13.62 | 13.62 | 3,779 | -0.05(-0.37%) |
Jan 16, 2017 | 13.64 | 13.70 | 13.64 | 13.67 | 5,789 | -0.02(-0.15%) |
Jan 13, 2017 | 13.69 | 13.70 | 13.69 | 13.69 | 5,320 | -0.01(-0.07%) |
Jan 12, 2017 | 13.67 | 13.70 | 13.56 | 13.70 | 5,207 | +0.00(+0.00%) |
Jan 11, 2017 | 13.63 | 13.72 | 13.63 | 13.70 | 6,339 | +0.03(+0.22%) |
Jan 10, 2017 | 13.67 | 13.67 | 13.67 | 13.67 | 1,844 | +0.00(+0.00%) |
Jan 09, 2017 | 13.67 | 13.74 | 13.66 | 13.67 | 10,613 | -0.04(-0.29%) |
Jan 06, 2017 | 13.68 | 13.71 | 13.60 | 13.71 | 4,268 | +0.03(+0.22%) |
Jan 05, 2017 | 13.80 | 13.80 | 13.68 | 13.68 | 2,001 | -0.12(-0.87%) |
Jan 04, 2017 | 13.72 | 13.80 | 13.68 | 13.80 | 7,653 | +0.15(+1.10%) |