Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.63 | 14.63 | 14.56 | 14.60 | 207,638 | +0.09(+0.61%) |
Mar 30, 2017 | 14.60 | 14.60 | 14.50 | 14.51 | 117,204 | -0.14(-0.95%) |
Mar 29, 2017 | 14.65 | 14.65 | 14.61 | 14.65 | 41,496 | +0.00(+0.00%) |
Mar 28, 2017 | 14.70 | 14.70 | 14.62 | 14.65 | 56,506 | -0.09(-0.63%) |
Mar 27, 2017 | 14.73 | 14.75 | 14.70 | 14.74 | 53,256 | +0.04(+0.29%) |
Mar 24, 2017 | 14.71 | 14.72 | 14.66 | 14.70 | 73,837 | +0.12(+0.84%) |
Mar 23, 2017 | 14.66 | 14.66 | 14.57 | 14.58 | 47,843 | +0.00(+0.02%) |
Mar 22, 2017 | 14.54 | 14.59 | 14.54 | 14.58 | 49,805 | +0.02(+0.16%) |
Mar 21, 2017 | 14.62 | 14.62 | 14.55 | 14.55 | 67,526 | +0.02(+0.13%) |
Mar 20, 2017 | 14.59 | 14.59 | 14.52 | 14.54 | 93,560 | -0.01(-0.04%) |
Mar 17, 2017 | 14.66 | 14.66 | 14.53 | 14.54 | 174,244 | -0.23(-1.57%) |
Mar 16, 2017 | 14.78 | 14.78 | 14.71 | 14.77 | 194,620 | +0.06(+0.41%) |
Mar 15, 2017 | 14.57 | 14.75 | 14.52 | 14.71 | 164,736 | +0.18(+1.26%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.51 | 14.53 | 168,982 | -0.02(-0.14%) |
Mar 13, 2017 | 14.58 | 14.60 | 14.50 | 14.55 | 182,399 | +0.11(+0.74%) |
Mar 10, 2017 | 14.48 | 14.48 | 14.41 | 14.44 | 145,604 | +0.05(+0.35%) |
Mar 09, 2017 | 14.47 | 14.47 | 14.36 | 14.39 | 131,042 | -0.08(-0.56%) |
Mar 08, 2017 | 14.55 | 14.55 | 14.47 | 14.47 | 138,145 | -0.08(-0.56%) |
Mar 07, 2017 | 14.59 | 14.59 | 14.53 | 14.55 | 65,087 | +0.03(+0.17%) |
Mar 06, 2017 | 14.58 | 14.58 | 14.50 | 14.53 | 76,707 | +0.05(+0.35%) |
Mar 03, 2017 | 14.54 | 14.54 | 14.46 | 14.48 | 103,418 | +0.02(+0.14%) |
Mar 02, 2017 | 14.57 | 14.57 | 14.46 | 14.46 | 122,280 | -0.23(-1.59%) |
Mar 01, 2017 | 14.71 | 14.71 | 14.64 | 14.69 | 54,992 | +0.04(+0.28%) |
Feb 28, 2017 | 14.68 | 14.68 | 14.62 | 14.65 | 64,823 | +0.04(+0.28%) |
Feb 27, 2017 | 14.69 | 14.69 | 14.58 | 14.61 | 90,205 | -0.11(-0.73%) |
Feb 24, 2017 | 14.76 | 14.76 | 14.71 | 14.72 | 96,357 | -0.03(-0.22%) |
Feb 23, 2017 | 14.77 | 14.77 | 14.71 | 14.75 | 114,839 | -0.07(-0.46%) |
Feb 22, 2017 | 14.80 | 14.83 | 14.76 | 14.82 | 323,153 | +0.04(+0.27%) |
Feb 21, 2017 | 14.82 | 14.82 | 14.73 | 14.78 | 485,267 | +0.50(+3.49%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.67%) | |
Feb 16, 2017 | 14.29 | 14.38 | 14.29 | 14.38 | 13,015 | +0.07(+0.46%) |
Feb 15, 2017 | 14.25 | 14.32 | 14.25 | 14.31 | 11,663 | -0.04(-0.26%) |
Feb 14, 2017 | 14.35 | 14.35 | 14.32 | 14.35 | 10,614 | +0.02(+0.12%) |
Feb 13, 2017 | 14.33 | 14.35 | 14.31 | 14.33 | 21,356 | +0.07(+0.46%) |
Feb 10, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 22,791 | +0.08(+0.57%) |
Feb 09, 2017 | 14.17 | 14.19 | 14.17 | 14.18 | 33,671 | +0.04(+0.29%) |
Feb 08, 2017 | 14.15 | 14.15 | 14.05 | 14.14 | 82,087 | +0.12(+0.83%) |
Feb 07, 2017 | 14.01 | 14.10 | 14.01 | 14.03 | 27,937 | -0.13(-0.90%) |
Feb 06, 2017 | 14.12 | 14.17 | 14.11 | 14.15 | 33,964 | -0.03(-0.22%) |
Feb 03, 2017 | 14.15 | 14.20 | 14.15 | 14.18 | 18,110 | -0.05(-0.36%) |
Feb 02, 2017 | 14.15 | 14.25 | 14.15 | 14.23 | 29,222 | +0.01(+0.07%) |
Feb 01, 2017 | 14.19 | 14.23 | 14.19 | 14.22 | 11,860 | +0.01(+0.07%) |
Jan 31, 2017 | 14.22 | 14.22 | 14.21 | 14.21 | 13,208 | -0.00(-0.00%) |
Jan 30, 2017 | 14.16 | 14.22 | 14.16 | 14.21 | 11,998 | +0.05(+0.36%) |
Jan 27, 2017 | 14.21 | 14.21 | 14.14 | 14.16 | 9,183 | +0.04(+0.26%) |
Jan 26, 2017 | 14.16 | 14.17 | 14.12 | 14.13 | 18,167 | -0.03(-0.21%) |
Jan 25, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 12,279 | +0.03(+0.21%) |
Jan 24, 2017 | 14.10 | 14.14 | 14.10 | 14.13 | 6,960 | +0.03(+0.18%) |
Jan 23, 2017 | 13.99 | 14.12 | 13.99 | 14.10 | 21,645 | +0.08(+0.54%) |
Jan 20, 2017 | 13.89 | 14.04 | 13.89 | 14.03 | 23,488 | +0.15(+1.06%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.85 | 13.88 | 30,151 | -0.08(-0.55%) |
Jan 18, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 13,891 | +0.00(+0.00%) |
Jan 17, 2017 | 13.94 | 13.99 | 13.94 | 13.95 | 23,933 | +0.04(+0.29%) |
Jan 13, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.03(+0.22%) | |
Jan 12, 2017 | 13.86 | 13.90 | 13.79 | 13.88 | 23,931 | +0.01(+0.04%) |
Jan 11, 2017 | 13.80 | 13.88 | 13.77 | 13.88 | 41,974 | -0.10(-0.73%) |
Jan 10, 2017 | 13.89 | 14.02 | 13.89 | 13.98 | 88,353 | +0.00(+0.00%) |
Jan 09, 2017 | 13.95 | 14.02 | 13.94 | 13.98 | 101,005 | +0.03(+0.18%) |
Jan 06, 2017 | 14.07 | 14.15 | 13.92 | 13.95 | 395,772 | -0.37(-2.59%) |
Jan 05, 2017 | 14.18 | 14.34 | 14.18 | 14.33 | 14,263 | +0.15(+1.04%) |
Jan 04, 2017 | 14.07 | 14.18 | 14.00 | 14.18 | 11,484 | +0.40(+2.87%) |