Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.18 | 15.25 | 15.13 | 15.21 | 673,346 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.24 | 15.16 | 15.19 | 737,913 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.22 | 15.13 | 15.20 | 1,753,295 | -0.12(-0.78%) |
Mar 28, 2017 | 15.25 | 15.35 | 15.25 | 15.32 | 2,095,185 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.25 | 15.09 | 15.25 | 967,364 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.11 | 15.19 | 1,255,852 | +0.04(+0.25%) |
Mar 23, 2017 | 15.15 | 15.21 | 15.12 | 15.15 | 1,057,460 | +0.00(+0.00%) |
Mar 22, 2017 | 15.11 | 15.21 | 15.06 | 15.15 | 1,287,685 | -0.10(-0.69%) |
Mar 21, 2017 | 15.48 | 15.52 | 15.19 | 15.26 | 2,384,384 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.16 | 15.16 | 1,834,441 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.21 | 15.24 | 1,041,787 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.37 | 15.24 | 15.37 | 2,711,257 | +0.28(+1.84%) |
Mar 15, 2017 | 14.97 | 15.12 | 14.94 | 15.09 | 2,666,768 | +0.24(+1.61%) |
Mar 14, 2017 | 14.90 | 14.90 | 14.83 | 14.85 | 1,001,432 | -0.22(-1.44%) |
Mar 13, 2017 | 15.07 | 15.09 | 15.05 | 15.07 | 808,939 | -0.08(-0.54%) |
Mar 10, 2017 | 14.98 | 15.15 | 14.96 | 15.15 | 1,408,505 | +0.25(+1.71%) |
Mar 09, 2017 | 14.86 | 14.90 | 14.81 | 14.90 | 1,692,374 | +0.31(+2.10%) |
Mar 08, 2017 | 14.73 | 14.75 | 14.59 | 14.59 | 1,109,233 | -0.01(-0.10%) |
Mar 07, 2017 | 14.61 | 14.65 | 14.56 | 14.61 | 2,296,788 | -0.09(-0.61%) |
Mar 06, 2017 | 14.75 | 14.75 | 14.66 | 14.70 | 1,132,084 | -0.12(-0.81%) |
Mar 03, 2017 | 14.76 | 14.86 | 14.71 | 14.82 | 2,544,914 | +0.27(+1.85%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.55 | 14.55 | 994,309 | -0.12(-0.82%) |
Mar 01, 2017 | 14.55 | 14.70 | 14.55 | 14.67 | 772,965 | +0.31(+2.19%) |
Feb 28, 2017 | 14.31 | 14.40 | 14.31 | 14.35 | 258,081 | -0.02(-0.10%) |
Feb 27, 2017 | 14.30 | 14.37 | 14.29 | 14.37 | 716,198 | +0.02(+0.10%) |
Feb 24, 2017 | 14.25 | 14.37 | 14.25 | 14.35 | 463,536 | -0.20(-1.39%) |
Feb 23, 2017 | 14.58 | 14.61 | 14.50 | 14.55 | 211,035 | -0.02(-0.15%) |
Feb 22, 2017 | 14.45 | 14.59 | 14.42 | 14.58 | 1,712,755 | -0.01(-0.05%) |
Feb 21, 2017 | 14.56 | 14.61 | 14.55 | 14.58 | 1,463,502 | -0.09(-0.61%) |
Feb 17, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.86 | 14.87 | 14.78 | 14.85 | 293,762 | -0.01(-0.10%) |
Feb 15, 2017 | 14.76 | 14.86 | 14.74 | 14.86 | 5,448,615 | +0.13(+0.86%) |
Feb 14, 2017 | 14.64 | 14.73 | 14.61 | 14.73 | 562,018 | +0.09(+0.61%) |
Feb 13, 2017 | 14.61 | 14.66 | 14.58 | 14.64 | 1,038,547 | +0.10(+0.67%) |
Feb 10, 2017 | 14.50 | 14.56 | 14.47 | 14.55 | 357,496 | -0.07(-0.51%) |
Feb 09, 2017 | 14.52 | 14.64 | 14.52 | 14.62 | 1,504,109 | +0.16(+1.14%) |
Feb 08, 2017 | 14.41 | 14.50 | 14.31 | 14.46 | 850,744 | -0.14(-0.97%) |
Feb 07, 2017 | 14.61 | 14.61 | 14.56 | 14.60 | 492,780 | -0.05(-0.36%) |
Feb 06, 2017 | 14.79 | 14.82 | 14.63 | 14.65 | 4,476,987 | -0.30(-2.00%) |
Feb 03, 2017 | 14.90 | 14.99 | 14.89 | 14.95 | 1,165,307 | +0.17(+1.17%) |
Feb 02, 2017 | 14.84 | 14.85 | 14.75 | 14.78 | 738,459 | -0.10(-0.65%) |
Feb 01, 2017 | 14.87 | 14.88 | 14.79 | 14.88 | 656,298 | +0.13(+0.91%) |
Jan 31, 2017 | 14.79 | 14.82 | 14.66 | 14.74 | 765,020 | +0.05(+0.36%) |
Jan 30, 2017 | 14.72 | 14.73 | 14.62 | 14.69 | 811,101 | -0.21(-1.41%) |
Jan 27, 2017 | 14.94 | 14.95 | 14.85 | 14.90 | 1,379,716 | -0.07(-0.45%) |
Jan 26, 2017 | 15.09 | 15.11 | 14.94 | 14.97 | 2,217,911 | -0.13(-0.89%) |
Jan 25, 2017 | 14.94 | 15.10 | 14.94 | 15.10 | 1,917,231 | +0.42(+2.86%) |
Jan 24, 2017 | 14.57 | 14.70 | 14.57 | 14.68 | 835,352 | +0.15(+1.03%) |
Jan 23, 2017 | 14.49 | 14.54 | 14.42 | 14.53 | 398,822 | -0.02(-0.15%) |
Jan 20, 2017 | 14.49 | 14.55 | 14.48 | 14.55 | 278,544 | +0.10(+0.73%) |
Jan 19, 2017 | 14.47 | 14.52 | 14.39 | 14.45 | 240,557 | +0.02(+0.16%) |
Jan 18, 2017 | 14.41 | 14.44 | 14.36 | 14.43 | 463,162 | -0.08(-0.57%) |
Jan 17, 2017 | 14.59 | 14.62 | 14.49 | 14.51 | 767,561 | -0.08(-0.56%) |
Jan 13, 2017 | 14.59 | 14.59 | 14.59 | 0 | +0.16(+1.09%) | |
Jan 12, 2017 | 14.50 | 14.53 | 14.38 | 14.43 | 1,194,785 | -0.03(-0.21%) |
Jan 11, 2017 | 14.31 | 14.46 | 14.28 | 14.46 | 1,182,797 | +0.08(+0.57%) |
Jan 10, 2017 | 14.40 | 14.47 | 14.38 | 14.38 | 3,089,637 | -0.03(-0.21%) |
Jan 09, 2017 | 14.43 | 14.46 | 14.36 | 14.41 | 2,381,480 | -0.24(-1.64%) |
Jan 06, 2017 | 14.61 | 14.68 | 14.58 | 14.65 | 1,498,255 | -0.02(-0.10%) |
Jan 05, 2017 | 14.63 | 14.69 | 14.61 | 14.67 | 1,454,849 | +0.02(+0.10%) |
Jan 04, 2017 | 14.54 | 14.65 | 14.49 | 14.65 | 725,678 | +0.17(+1.19%) |