Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.45 | 13.70 | 13.41 | 13.66 | 142,536 | +0.14(+1.04%) |
Mar 30, 2017 | 13.66 | 13.80 | 13.49 | 13.52 | 119,306 | +0.00(+0.00%) |
Mar 29, 2017 | 13.12 | 13.60 | 13.11 | 13.52 | 111,990 | +0.38(+2.92%) |
Mar 28, 2017 | 12.98 | 13.42 | 12.89 | 13.13 | 211,607 | +0.18(+1.43%) |
Mar 27, 2017 | 12.60 | 13.05 | 12.49 | 12.95 | 205,185 | +0.21(+1.62%) |
Mar 24, 2017 | 12.81 | 12.85 | 12.57 | 12.74 | 144,281 | -0.08(-0.63%) |
Mar 23, 2017 | 12.51 | 12.89 | 12.41 | 12.82 | 160,295 | +0.25(+2.00%) |
Mar 22, 2017 | 12.85 | 12.97 | 12.52 | 12.57 | 169,147 | -0.22(-1.73%) |
Mar 21, 2017 | 13.24 | 13.26 | 12.70 | 12.79 | 106,446 | -0.34(-2.59%) |
Mar 20, 2017 | 12.98 | 13.34 | 12.81 | 13.13 | 283,675 | +0.06(+0.45%) |
Mar 17, 2017 | 13.11 | 13.18 | 12.87 | 13.08 | 607,375 | +0.01(+0.06%) |
Mar 16, 2017 | 13.16 | 13.34 | 12.95 | 13.07 | 365,365 | -0.02(-0.17%) |
Mar 15, 2017 | 12.83 | 13.17 | 12.66 | 13.09 | 150,476 | +0.29(+2.25%) |
Mar 14, 2017 | 12.96 | 13.02 | 12.64 | 12.80 | 214,388 | -0.16(-1.20%) |
Mar 13, 2017 | 12.99 | 13.24 | 12.82 | 12.96 | 174,803 | -0.10(-0.79%) |
Mar 10, 2017 | 13.30 | 13.39 | 12.91 | 13.06 | 189,717 | -0.15(-1.12%) |
Mar 09, 2017 | 13.13 | 13.29 | 12.84 | 13.21 | 384,369 | +0.06(+0.45%) |
Mar 08, 2017 | 13.74 | 13.77 | 13.07 | 13.15 | 407,611 | -0.55(-4.04%) |
Mar 07, 2017 | 13.87 | 14.00 | 13.54 | 13.70 | 195,661 | -0.16(-1.17%) |
Mar 06, 2017 | 14.09 | 14.09 | 13.75 | 13.87 | 386,281 | -0.17(-1.21%) |
Mar 03, 2017 | 14.24 | 14.28 | 13.99 | 14.04 | 217,787 | -0.09(-0.63%) |
Mar 02, 2017 | 14.15 | 14.32 | 13.99 | 14.12 | 309,283 | -0.03(-0.21%) |
Mar 01, 2017 | 13.96 | 14.38 | 13.91 | 14.15 | 173,483 | +0.30(+2.19%) |
Feb 28, 2017 | 13.96 | 14.03 | 13.72 | 13.85 | 133,935 | -0.21(-1.52%) |
Feb 27, 2017 | 14.01 | 14.30 | 13.93 | 14.07 | 196,417 | +0.13(+0.95%) |
Feb 24, 2017 | 14.38 | 14.41 | 13.86 | 13.93 | 447,168 | -0.60(-4.12%) |
Feb 23, 2017 | 14.97 | 15.25 | 14.25 | 14.53 | 363,210 | -0.25(-1.70%) |
Feb 22, 2017 | 15.00 | 15.04 | 14.74 | 14.78 | 119,268 | -0.17(-1.14%) |
Feb 21, 2017 | 14.72 | 15.01 | 14.60 | 14.95 | 309,751 | +0.33(+2.22%) |
Feb 17, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.08(-0.55%) | |
Feb 16, 2017 | 14.83 | 15.11 | 14.70 | 14.71 | 105,498 | -0.21(-1.39%) |
Feb 15, 2017 | 14.88 | 15.24 | 14.82 | 14.91 | 162,411 | -0.10(-0.69%) |
Feb 14, 2017 | 15.31 | 15.48 | 14.99 | 15.02 | 184,916 | -0.30(-1.98%) |
Feb 13, 2017 | 15.00 | 15.56 | 14.82 | 15.32 | 245,581 | +0.41(+2.72%) |
Feb 10, 2017 | 14.89 | 15.12 | 14.51 | 14.91 | 73,922 | +0.17(+1.15%) |
Feb 09, 2017 | 14.74 | 15.03 | 14.65 | 14.74 | 61,781 | +0.01(+0.05%) |
Feb 08, 2017 | 14.64 | 14.89 | 14.38 | 14.74 | 119,224 | +0.10(+0.66%) |
Feb 07, 2017 | 15.27 | 15.46 | 14.56 | 14.64 | 200,759 | -0.62(-4.07%) |
Feb 06, 2017 | 15.51 | 15.59 | 15.04 | 15.26 | 58,495 | -0.26(-1.67%) |
Feb 03, 2017 | 15.70 | 15.70 | 15.19 | 15.52 | 59,904 | -0.16(-0.99%) |
Feb 02, 2017 | 15.76 | 15.96 | 15.42 | 15.68 | 70,006 | -0.18(-1.12%) |
Feb 01, 2017 | 15.31 | 15.88 | 15.15 | 15.85 | 122,687 | +0.70(+4.63%) |
Jan 31, 2017 | 15.36 | 15.47 | 15.14 | 15.15 | 220,248 | -0.22(-1.44%) |
Jan 30, 2017 | 15.58 | 15.58 | 15.01 | 15.37 | 59,246 | -0.35(-2.21%) |
Jan 27, 2017 | 16.02 | 16.09 | 15.53 | 15.72 | 120,333 | -0.35(-2.21%) |
Jan 26, 2017 | 16.01 | 16.27 | 15.85 | 16.07 | 142,991 | +0.02(+0.14%) |
Jan 25, 2017 | 16.16 | 16.22 | 15.80 | 16.05 | 78,034 | -0.10(-0.59%) |
Jan 24, 2017 | 15.94 | 16.25 | 15.94 | 16.15 | 46,730 | +0.18(+1.16%) |
Jan 23, 2017 | 15.90 | 16.20 | 15.73 | 15.96 | 230,637 | +0.04(+0.28%) |
Jan 20, 2017 | 16.47 | 16.47 | 15.88 | 15.92 | 108,706 | -0.37(-2.27%) |
Jan 19, 2017 | 16.26 | 16.58 | 16.04 | 16.29 | 103,861 | +0.22(+1.38%) |
Jan 18, 2017 | 15.89 | 16.25 | 15.80 | 16.07 | 161,527 | +0.17(+1.07%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.82 | 15.90 | 53,430 | -0.40(-2.45%) |
Jan 13, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.29(-1.74%) | |
Jan 12, 2017 | 16.47 | 16.92 | 16.19 | 16.58 | 300,574 | +0.24(+1.45%) |
Jan 11, 2017 | 16.03 | 16.55 | 15.70 | 16.35 | 138,356 | +0.24(+1.51%) |
Jan 10, 2017 | 15.51 | 16.21 | 15.34 | 16.10 | 275,222 | +0.65(+4.21%) |
Jan 09, 2017 | 16.23 | 16.30 | 15.11 | 15.45 | 240,216 | -1.18(-7.10%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.27 | 16.64 | 53,530 | -0.32(-1.92%) |
Jan 05, 2017 | 17.03 | 17.35 | 16.26 | 16.96 | 135,922 | -0.17(-0.99%) |
Jan 04, 2017 | 17.26 | 17.58 | 17.01 | 17.13 | 36,182 | -0.10(-0.56%) |
Jan 03, 2017 | 17.43 | 17.70 | 17.02 | 17.23 | 122,701 | -0.17(-0.98%) |
Dec 30, 2016 | 17.40 | 17.40 | 17.40 | 0 | -0.09(-0.51%) | |
Dec 29, 2016 | 17.63 | 17.71 | 17.36 | 17.49 | 45,703 | -0.12(-0.67%) |
Dec 28, 2016 | 17.47 | 17.68 | 17.46 | 17.60 | 61,427 | +0.10(+0.55%) |
Dec 27, 2016 | 17.66 | 17.66 | 17.40 | 17.51 | 13,776 | -0.07(-0.42%) |
Dec 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.15(-0.83%) | |
Dec 22, 2016 | 17.51 | 17.87 | 17.37 | 17.73 | 127,919 | +0.05(+0.29%) |
Dec 21, 2016 | 17.53 | 17.72 | 17.23 | 17.68 | 42,902 | +0.04(+0.21%) |
Dec 20, 2016 | 17.68 | 17.72 | 17.43 | 17.64 | 70,276 | -0.04(-0.25%) |
Dec 19, 2016 | 17.46 | 17.72 | 17.09 | 17.68 | 183,729 | +0.36(+2.09%) |
Dec 16, 2016 | 17.45 | 17.72 | 17.25 | 17.32 | 1,102,048 | -0.22(-1.26%) |
Dec 15, 2016 | 17.51 | 17.71 | 17.41 | 17.54 | 232,476 | +0.01(+0.04%) |
Dec 14, 2016 | 17.69 | 17.91 | 17.32 | 17.54 | 238,309 | +0.19(+1.11%) |
Dec 13, 2016 | 17.63 | 17.82 | 17.16 | 17.35 | 335,689 | -0.31(-1.76%) |
Dec 12, 2016 | 18.10 | 18.29 | 17.26 | 17.66 | 376,955 | +0.52(+3.02%) |
Dec 09, 2016 | 17.18 | 17.46 | 16.96 | 17.14 | 160,252 | +0.03(+0.17%) |
Dec 08, 2016 | 17.12 | 17.94 | 17.00 | 17.11 | 101,009 | +0.01(+0.04%) |
Dec 07, 2016 | 17.34 | 17.69 | 16.65 | 17.10 | 330,785 | -0.30(-1.74%) |
Dec 06, 2016 | 17.69 | 17.69 | 16.95 | 17.40 | 227,189 | -0.29(-1.63%) |
Dec 05, 2016 | 17.38 | 17.81 | 17.38 | 17.69 | 364,640 | +0.49(+2.83%) |
Dec 02, 2016 | 17.73 | 17.73 | 17.06 | 17.20 | 236,362 | -0.52(-2.96%) |
Dec 01, 2016 | 17.22 | 17.73 | 16.99 | 17.73 | 358,511 | +0.81(+4.80%) |
Nov 30, 2016 | 16.53 | 17.72 | 16.25 | 16.92 | 545,798 | +0.75(+4.66%) |
Nov 29, 2016 | 17.06 | 17.06 | 15.90 | 16.16 | 246,539 | -0.92(-5.40%) |
Nov 28, 2016 | 17.77 | 17.80 | 16.81 | 17.09 | 104,652 | -0.58(-3.30%) |
Nov 25, 2016 | 17.72 | 17.77 | 17.40 | 17.67 | 31,052 | +0.07(+0.38%) |
Nov 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.08(-0.46%) | |
Nov 22, 2016 | 18.04 | 18.10 | 17.63 | 17.68 | 204,897 | -0.16(-0.87%) |
Nov 21, 2016 | 17.98 | 18.43 | 17.58 | 17.84 | 107,572 | -0.19(-1.07%) |
Nov 18, 2016 | 17.94 | 18.16 | 17.92 | 18.03 | 4,253 | -0.03(-0.16%) |
Nov 17, 2016 | 18.05 | 18.42 | 17.36 | 18.06 | 83,946 | -0.19(-1.05%) |
Nov 16, 2016 | 18.10 | 18.36 | 18.10 | 18.25 | 65,444 | +0.12(+0.65%) |
Nov 15, 2016 | 17.78 | 18.47 | 17.66 | 18.14 | 92,080 | +0.43(+2.42%) |
Nov 14, 2016 | 18.24 | 18.43 | 17.19 | 17.71 | 576,132 | -0.69(-3.74%) |
Nov 11, 2016 | 18.65 | 18.71 | 17.83 | 18.39 | 125,228 | +0.16(+0.89%) |
Nov 10, 2016 | 18.10 | 19.21 | 18.10 | 18.23 | 256,784 | +0.15(+0.82%) |
Nov 09, 2016 | 17.21 | 18.28 | 17.21 | 18.08 | 300,054 | +1.03(+6.02%) |
Nov 08, 2016 | 16.73 | 17.69 | 16.72 | 17.06 | 174,754 | +0.04(+0.26%) |
Nov 07, 2016 | 16.99 | 17.36 | 16.66 | 17.01 | 173,912 | -0.04(-0.26%) |
Nov 04, 2016 | 17.25 | 17.37 | 16.85 | 17.06 | 116,786 | -0.13(-0.73%) |
Nov 03, 2016 | 16.95 | 17.54 | 16.81 | 17.18 | 143,400 | +0.37(+2.20%) |
Nov 02, 2016 | 16.84 | 17.14 | 16.70 | 16.81 | 111,433 | -0.41(-2.36%) |
Nov 01, 2016 | 17.20 | 17.35 | 16.94 | 17.22 | 46,279 | +0.21(+1.22%) |
Oct 31, 2016 | 17.23 | 17.50 | 16.99 | 17.01 | 97,640 | -0.56(-3.19%) |
Oct 28, 2016 | 17.21 | 18.36 | 17.05 | 17.57 | 184,604 | +0.38(+2.19%) |
Oct 27, 2016 | 17.95 | 18.47 | 16.81 | 17.20 | 295,786 | -0.79(-4.39%) |
Oct 26, 2016 | 19.58 | 19.66 | 17.97 | 17.99 | 262,783 | -1.59(-8.11%) |
Oct 25, 2016 | 19.80 | 19.83 | 19.28 | 19.58 | 701,902 | +0.41(+2.12%) |
Oct 24, 2016 | 18.65 | 19.29 | 18.41 | 19.17 | 345,219 | +0.72(+3.92%) |
Oct 21, 2016 | 18.58 | 18.84 | 18.07 | 18.45 | 365,143 | +0.29(+1.59%) |
Oct 20, 2016 | 18.10 | 18.28 | 17.88 | 18.16 | 176,777 | +0.19(+1.07%) |
Oct 19, 2016 | 17.99 | 18.43 | 17.66 | 17.97 | 221,632 | +0.24(+1.33%) |
Oct 18, 2016 | 16.05 | 18.54 | 16.05 | 17.73 | 508,928 | +1.43(+8.74%) |
Oct 17, 2016 | 16.70 | 16.70 | 15.97 | 16.30 | 158,349 | -0.40(-2.39%) |
Oct 14, 2016 | 15.26 | 17.13 | 15.26 | 16.70 | 596,687 | +0.56(+3.48%) |
Oct 13, 2016 | 16.42 | 16.42 | 16.02 | 16.14 | 301,741 | -0.07(-0.46%) |
Oct 12, 2016 | 15.77 | 16.55 | 15.77 | 16.21 | 530,346 | +0.54(+3.44%) |
Oct 11, 2016 | 15.72 | 16.14 | 15.51 | 15.68 | 358,155 | -0.26(-1.62%) |
Oct 10, 2016 | 15.51 | 16.58 | 15.08 | 15.93 | 903,266 | +0.22(+1.41%) |
Oct 07, 2016 | 15.29 | 16.07 | 15.23 | 15.71 | 520,146 | -0.18(-1.16%) |
Oct 06, 2016 | 15.51 | 16.44 | 14.60 | 15.90 | 777,303 | +0.31(+1.99%) |
Oct 05, 2016 | 13.31 | 15.88 | 11.63 | 15.59 | 1,565,234 | +1.18(+8.20%) |