Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.70 | 14.95 | 14.45 | 14.85 | 367,178 | +0.10(+0.68%) |
Mar 30, 2017 | 14.05 | 14.80 | 14.05 | 14.75 | 226,897 | +0.75(+5.36%) |
Mar 29, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 213,569 | -0.15(-1.06%) |
Mar 28, 2017 | 13.90 | 14.25 | 13.80 | 14.15 | 146,262 | +0.20(+1.43%) |
Mar 27, 2017 | 13.70 | 14.00 | 13.50 | 13.95 | 110,088 | +0.20(+1.45%) |
Mar 24, 2017 | 13.90 | 14.18 | 13.75 | 13.75 | 219,279 | -0.10(-0.72%) |
Mar 23, 2017 | 13.40 | 13.90 | 13.30 | 13.85 | 172,405 | +0.45(+3.36%) |
Mar 22, 2017 | 13.60 | 13.75 | 13.30 | 13.40 | 241,745 | -0.30(-2.19%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.55 | 13.70 | 392,693 | -0.60(-4.20%) |
Mar 20, 2017 | 14.25 | 14.40 | 14.05 | 14.30 | 166,668 | +0.10(+0.70%) |
Mar 17, 2017 | 14.55 | 14.60 | 14.20 | 14.20 | 368,432 | -0.30(-2.07%) |
Mar 16, 2017 | 14.20 | 14.55 | 14.20 | 14.50 | 174,159 | +0.30(+2.11%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.80 | 14.20 | 231,829 | +0.20(+1.43%) |
Mar 14, 2017 | 13.40 | 14.30 | 13.40 | 14.00 | 530,940 | +0.50(+3.70%) |
Mar 13, 2017 | 13.50 | 13.75 | 13.45 | 13.50 | 340,906 | -0.05(-0.37%) |
Mar 10, 2017 | 14.15 | 14.20 | 13.50 | 13.55 | 446,267 | +0.00(+0.00%) |
Mar 09, 2017 | 13.55 | 13.65 | 13.45 | 13.55 | 268,307 | +0.05(+0.37%) |
Mar 08, 2017 | 13.65 | 13.80 | 13.50 | 13.50 | 305,407 | -0.05(-0.37%) |
Mar 07, 2017 | 13.50 | 13.75 | 13.35 | 13.55 | 185,177 | +0.05(+0.37%) |
Mar 06, 2017 | 13.65 | 13.75 | 13.45 | 13.50 | 198,367 | -0.30(-2.17%) |
Mar 03, 2017 | 13.95 | 14.20 | 13.65 | 13.80 | 384,795 | -0.20(-1.43%) |
Mar 02, 2017 | 14.20 | 14.25 | 13.95 | 14.00 | 204,041 | -0.20(-1.41%) |
Mar 01, 2017 | 14.60 | 14.65 | 14.05 | 14.20 | 313,396 | -0.15(-1.05%) |
Feb 28, 2017 | 14.60 | 14.68 | 14.10 | 14.35 | 358,283 | -0.25(-1.71%) |
Feb 27, 2017 | 14.60 | 14.78 | 14.60 | 14.60 | 376,737 | +0.00(+0.00%) |
Feb 24, 2017 | 14.65 | 14.80 | 14.55 | 14.60 | 132,683 | -0.20(-1.35%) |
Feb 23, 2017 | 14.70 | 14.85 | 14.55 | 14.80 | 228,344 | +0.05(+0.34%) |
Feb 22, 2017 | 14.65 | 14.80 | 14.60 | 14.75 | 131,729 | +0.05(+0.34%) |
Feb 21, 2017 | 14.80 | 14.95 | 14.55 | 14.70 | 174,201 | -0.10(-0.68%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.80 | 14.85 | 14.60 | 14.80 | 366,089 | -0.05(-0.34%) |
Feb 15, 2017 | 14.85 | 14.90 | 14.65 | 14.85 | 250,558 | +0.05(+0.34%) |
Feb 14, 2017 | 14.65 | 14.97 | 14.55 | 14.80 | 402,382 | +0.05(+0.34%) |
Feb 13, 2017 | 14.75 | 15.00 | 14.65 | 14.75 | 401,904 | +0.00(+0.00%) |
Feb 10, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 290,691 | +0.40(+2.79%) |
Feb 09, 2017 | 14.10 | 14.45 | 13.95 | 14.35 | 495,735 | +0.25(+1.77%) |
Feb 08, 2017 | 14.40 | 14.40 | 14.00 | 14.10 | 301,151 | -0.35(-2.42%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.07 | 14.45 | 407,122 | +0.15(+1.05%) |
Feb 06, 2017 | 15.05 | 15.28 | 14.05 | 14.30 | 450,125 | -0.75(-4.98%) |
Feb 03, 2017 | 13.80 | 15.40 | 13.40 | 15.05 | 700,228 | +1.10(+7.89%) |
Feb 02, 2017 | 14.10 | 14.10 | 13.80 | 13.95 | 257,011 | -0.15(-1.06%) |
Feb 01, 2017 | 14.20 | 14.40 | 13.80 | 14.10 | 234,674 | +0.00(+0.00%) |
Jan 31, 2017 | 13.90 | 14.25 | 13.72 | 14.10 | 408,761 | +0.20(+1.44%) |
Jan 30, 2017 | 13.90 | 14.05 | 13.75 | 13.90 | 300,929 | -0.05(-0.36%) |
Jan 27, 2017 | 13.85 | 14.20 | 13.77 | 13.95 | 294,715 | +0.05(+0.36%) |
Jan 26, 2017 | 14.30 | 14.65 | 13.90 | 13.90 | 210,536 | -0.35(-2.46%) |
Jan 25, 2017 | 14.15 | 14.45 | 14.00 | 14.25 | 115,804 | +0.30(+2.15%) |
Jan 24, 2017 | 13.95 | 14.25 | 13.95 | 13.95 | 303,231 | +0.05(+0.36%) |
Jan 23, 2017 | 14.00 | 14.28 | 13.80 | 13.90 | 308,624 | -0.10(-0.71%) |
Jan 20, 2017 | 13.85 | 14.00 | 13.80 | 14.00 | 243,791 | +0.10(+0.72%) |
Jan 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 150,035 | -0.05(-0.36%) |
Jan 18, 2017 | 13.85 | 14.00 | 13.65 | 13.95 | 208,000 | +0.15(+1.09%) |
Jan 17, 2017 | 14.20 | 14.25 | 13.70 | 13.80 | 402,632 | -0.55(-3.83%) |
Jan 13, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.45(+3.24%) | |
Jan 12, 2017 | 13.95 | 14.05 | 13.65 | 13.90 | 364,107 | +0.10(+0.72%) |
Jan 11, 2017 | 13.90 | 13.90 | 13.65 | 13.80 | 217,485 | -0.05(-0.36%) |
Jan 10, 2017 | 13.70 | 13.85 | 13.30 | 13.85 | 205,728 | +0.20(+1.47%) |
Jan 09, 2017 | 13.80 | 14.05 | 13.57 | 13.65 | 484,465 | -0.15(-1.09%) |
Jan 06, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 303,782 | +0.05(+0.36%) |
Jan 05, 2017 | 13.75 | 13.90 | 13.55 | 13.75 | 273,344 | -0.10(-0.72%) |
Jan 04, 2017 | 13.25 | 13.85 | 13.10 | 13.85 | 370,514 | +0.60(+4.53%) |