Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.18 | 15.26 | 15.14 | 15.22 | 673,026 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.25 | 15.17 | 15.20 | 737,562 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.23 | 15.14 | 15.20 | 1,752,461 | -0.12(-0.78%) |
Mar 28, 2017 | 15.26 | 15.36 | 15.26 | 15.32 | 2,094,189 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.26 | 15.09 | 15.26 | 966,904 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.12 | 15.20 | 1,255,255 | +0.04(+0.25%) |
Mar 23, 2017 | 15.16 | 15.22 | 15.12 | 15.16 | 1,056,956 | +0.00(+0.00%) |
Mar 22, 2017 | 15.12 | 15.22 | 15.06 | 15.16 | 1,287,073 | -0.10(-0.69%) |
Mar 21, 2017 | 15.49 | 15.53 | 15.20 | 15.26 | 2,383,250 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.17 | 15.17 | 1,833,568 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.22 | 15.25 | 1,041,292 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.38 | 15.24 | 15.38 | 2,709,967 | +0.28(+1.84%) |
Mar 15, 2017 | 14.98 | 15.13 | 14.95 | 15.10 | 2,665,499 | +0.24(+1.61%) |
Mar 14, 2017 | 14.91 | 14.91 | 14.83 | 14.86 | 1,000,956 | -0.22(-1.44%) |
Mar 13, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 808,555 | -0.08(-0.54%) |
Mar 10, 2017 | 14.99 | 15.16 | 14.97 | 15.16 | 1,407,835 | +0.25(+1.71%) |
Mar 09, 2017 | 14.87 | 14.91 | 14.82 | 14.91 | 1,691,569 | +0.31(+2.10%) |
Mar 08, 2017 | 14.74 | 14.76 | 14.60 | 14.60 | 1,108,705 | -0.01(-0.10%) |
Mar 07, 2017 | 14.62 | 14.65 | 14.57 | 14.61 | 2,295,695 | -0.09(-0.61%) |
Mar 06, 2017 | 14.76 | 14.76 | 14.67 | 14.70 | 1,131,546 | -0.12(-0.81%) |
Mar 03, 2017 | 14.77 | 14.87 | 14.72 | 14.82 | 2,543,703 | +0.27(+1.85%) |
Mar 02, 2017 | 14.61 | 14.65 | 14.55 | 14.55 | 993,836 | -0.12(-0.82%) |
Mar 01, 2017 | 14.56 | 14.71 | 14.56 | 14.67 | 772,598 | +0.31(+2.19%) |
Feb 28, 2017 | 14.31 | 14.40 | 14.31 | 14.36 | 257,958 | -0.02(-0.10%) |
Feb 27, 2017 | 14.31 | 14.37 | 14.30 | 14.37 | 715,857 | +0.02(+0.10%) |
Feb 24, 2017 | 14.26 | 14.37 | 14.26 | 14.36 | 463,315 | -0.20(-1.39%) |
Feb 23, 2017 | 14.58 | 14.61 | 14.51 | 14.56 | 210,935 | -0.02(-0.15%) |
Feb 22, 2017 | 14.46 | 14.59 | 14.43 | 14.58 | 1,711,940 | -0.01(-0.05%) |
Feb 21, 2017 | 14.57 | 14.61 | 14.55 | 14.59 | 1,462,805 | -0.09(-0.61%) |
Feb 17, 2017 | 14.68 | 14.68 | 14.68 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.87 | 14.88 | 14.79 | 14.85 | 293,623 | -0.02(-0.10%) |
Feb 15, 2017 | 14.77 | 14.87 | 14.75 | 14.87 | 5,446,023 | +0.13(+0.86%) |
Feb 14, 2017 | 14.65 | 14.74 | 14.61 | 14.74 | 561,751 | +0.09(+0.61%) |
Feb 13, 2017 | 14.62 | 14.67 | 14.59 | 14.65 | 1,038,053 | +0.10(+0.67%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.48 | 14.55 | 357,326 | -0.07(-0.51%) |
Feb 09, 2017 | 14.53 | 14.65 | 14.53 | 14.63 | 1,503,394 | +0.16(+1.14%) |
Feb 08, 2017 | 14.42 | 14.51 | 14.32 | 14.46 | 850,339 | -0.14(-0.97%) |
Feb 07, 2017 | 14.62 | 14.62 | 14.57 | 14.61 | 492,546 | -0.05(-0.36%) |
Feb 06, 2017 | 14.79 | 14.82 | 14.64 | 14.66 | 4,474,857 | -0.30(-2.00%) |
Feb 03, 2017 | 14.91 | 15.00 | 14.90 | 14.96 | 1,164,752 | +0.17(+1.17%) |
Feb 02, 2017 | 14.85 | 14.85 | 14.76 | 14.79 | 738,108 | -0.10(-0.65%) |
Feb 01, 2017 | 14.88 | 14.88 | 14.80 | 14.88 | 655,986 | +0.13(+0.91%) |
Jan 31, 2017 | 14.79 | 14.82 | 14.67 | 14.75 | 764,656 | +0.05(+0.36%) |
Jan 30, 2017 | 14.73 | 14.73 | 14.63 | 14.70 | 810,715 | -0.21(-1.41%) |
Jan 27, 2017 | 14.94 | 14.96 | 14.85 | 14.91 | 1,379,060 | -0.07(-0.45%) |
Jan 26, 2017 | 15.10 | 15.12 | 14.94 | 14.97 | 2,216,856 | -0.13(-0.89%) |
Jan 25, 2017 | 14.95 | 15.11 | 14.94 | 15.11 | 1,916,319 | +0.42(+2.86%) |
Jan 24, 2017 | 14.58 | 14.70 | 14.58 | 14.69 | 834,955 | +0.15(+1.03%) |
Jan 23, 2017 | 14.50 | 14.55 | 14.43 | 14.54 | 398,632 | -0.02(-0.15%) |
Jan 20, 2017 | 14.50 | 14.56 | 14.49 | 14.56 | 278,412 | +0.10(+0.72%) |
Jan 19, 2017 | 14.48 | 14.53 | 14.40 | 14.46 | 240,443 | +0.02(+0.16%) |
Jan 18, 2017 | 14.42 | 14.45 | 14.37 | 14.43 | 462,941 | -0.08(-0.57%) |
Jan 17, 2017 | 14.60 | 14.63 | 14.49 | 14.52 | 767,196 | -0.08(-0.56%) |
Jan 13, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.16(+1.09%) | |
Jan 12, 2017 | 14.51 | 14.54 | 14.39 | 14.44 | 1,194,217 | -0.03(-0.21%) |
Jan 11, 2017 | 14.31 | 14.47 | 14.28 | 14.47 | 1,182,234 | +0.08(+0.57%) |
Jan 10, 2017 | 14.40 | 14.48 | 14.39 | 14.39 | 3,088,168 | -0.03(-0.21%) |
Jan 09, 2017 | 14.43 | 14.47 | 14.36 | 14.42 | 2,380,347 | -0.24(-1.64%) |
Jan 06, 2017 | 14.62 | 14.69 | 14.58 | 14.66 | 1,497,542 | -0.02(-0.10%) |
Jan 05, 2017 | 14.64 | 14.70 | 14.62 | 14.67 | 1,454,157 | +0.02(+0.10%) |
Jan 04, 2017 | 14.55 | 14.66 | 14.50 | 14.66 | 725,332 | +0.17(+1.19%) |