Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.30 | 15.34 | 15.20 | 15.20 | 1,928,435 | -0.05(-0.31%) |
Mar 30, 2017 | 15.27 | 15.32 | 15.17 | 15.25 | 1,190,926 | -0.02(-0.15%) |
Mar 29, 2017 | 15.27 | 15.41 | 15.24 | 15.27 | 1,182,461 | +0.07(+0.46%) |
Mar 28, 2017 | 15.20 | 15.23 | 15.02 | 15.20 | 1,274,727 | -0.02(-0.15%) |
Mar 27, 2017 | 15.14 | 15.26 | 15.05 | 15.23 | 1,317,568 | +0.02(+0.15%) |
Mar 24, 2017 | 15.18 | 15.34 | 15.13 | 15.20 | 1,532,468 | +0.05(+0.31%) |
Mar 23, 2017 | 15.14 | 15.31 | 15.14 | 15.16 | 1,505,425 | +0.01(+0.05%) |
Mar 22, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 1,325,211 | -0.10(-0.67%) |
Mar 21, 2017 | 15.38 | 15.43 | 15.20 | 15.25 | 1,423,805 | -0.13(-0.87%) |
Mar 20, 2017 | 15.38 | 15.51 | 15.30 | 15.38 | 1,600,509 | -0.01(-0.05%) |
Mar 17, 2017 | 15.27 | 15.46 | 15.27 | 15.39 | 4,292,982 | +0.09(+0.61%) |
Mar 16, 2017 | 15.29 | 15.37 | 15.18 | 15.30 | 1,189,826 | -0.04(-0.26%) |
Mar 15, 2017 | 15.09 | 15.40 | 15.09 | 15.34 | 1,584,367 | +0.23(+1.50%) |
Mar 14, 2017 | 14.95 | 15.14 | 14.83 | 15.11 | 1,743,074 | +0.16(+1.10%) |
Mar 13, 2017 | 15.02 | 15.02 | 14.84 | 14.95 | 1,588,157 | -0.07(-0.47%) |
Mar 10, 2017 | 15.00 | 15.08 | 14.90 | 15.02 | 1,740,819 | +0.07(+0.47%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.95 | 947,223 | -0.02(-0.16%) |
Mar 08, 2017 | 14.79 | 15.04 | 14.78 | 14.97 | 1,264,710 | +0.04(+0.26%) |
Mar 07, 2017 | 14.95 | 15.06 | 14.90 | 14.93 | 724,716 | -0.09(-0.57%) |
Mar 06, 2017 | 15.01 | 15.09 | 14.87 | 15.02 | 1,199,949 | -0.02(-0.16%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.93 | 15.04 | 882,917 | -0.05(-0.31%) |
Mar 02, 2017 | 15.05 | 15.19 | 15.03 | 15.09 | 952,072 | -0.02(-0.16%) |
Mar 01, 2017 | 15.05 | 15.21 | 15.03 | 15.11 | 1,666,582 | +0.15(+0.99%) |
Feb 28, 2017 | 15.02 | 15.22 | 14.96 | 14.96 | 3,174,899 | -0.04(-0.26%) |
Feb 27, 2017 | 14.92 | 15.01 | 14.81 | 15.00 | 1,746,133 | +0.09(+0.57%) |
Feb 24, 2017 | 14.91 | 15.03 | 14.89 | 14.91 | 2,154,729 | +0.00(+0.00%) |
Feb 23, 2017 | 14.97 | 15.07 | 14.84 | 14.91 | 2,486,031 | +0.02(+0.10%) |
Feb 22, 2017 | 15.13 | 15.21 | 14.88 | 14.90 | 2,474,423 | -0.22(-1.44%) |
Feb 21, 2017 | 15.23 | 15.36 | 15.08 | 15.12 | 1,622,534 | -0.09(-0.56%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.99 | 15.09 | 14.82 | 15.08 | 2,260,916 | +0.09(+0.57%) |
Feb 15, 2017 | 14.78 | 15.11 | 14.68 | 14.99 | 5,014,708 | +0.24(+1.63%) |
Feb 14, 2017 | 15.45 | 15.69 | 14.49 | 14.75 | 8,124,285 | -1.44(-8.88%) |
Feb 13, 2017 | 16.01 | 16.31 | 15.92 | 16.19 | 3,503,803 | +0.10(+0.63%) |
Feb 10, 2017 | 16.18 | 16.24 | 16.06 | 16.09 | 2,225,105 | +0.01(+0.05%) |
Feb 09, 2017 | 15.79 | 16.10 | 15.80 | 16.08 | 1,635,471 | +0.29(+1.82%) |
Feb 08, 2017 | 15.72 | 15.79 | 15.58 | 15.79 | 1,481,955 | +0.07(+0.44%) |
Feb 07, 2017 | 15.70 | 15.82 | 15.61 | 15.72 | 1,804,416 | +0.05(+0.35%) |
Feb 06, 2017 | 15.75 | 15.76 | 15.61 | 15.67 | 1,322,966 | -0.05(-0.35%) |
Feb 03, 2017 | 15.75 | 15.82 | 15.61 | 15.72 | 1,834,875 | +0.05(+0.35%) |
Feb 02, 2017 | 15.60 | 15.74 | 15.57 | 15.67 | 1,811,113 | +0.10(+0.65%) |
Feb 01, 2017 | 15.61 | 15.78 | 15.47 | 15.57 | 1,797,478 | -0.05(-0.35%) |
Jan 31, 2017 | 15.43 | 15.63 | 15.35 | 15.62 | 2,229,817 | +0.13(+0.85%) |
Jan 30, 2017 | 15.50 | 15.50 | 15.30 | 15.49 | 1,492,661 | -0.02(-0.15%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.35 | 15.51 | 1,716,897 | -0.01(-0.05%) |
Jan 26, 2017 | 15.51 | 15.54 | 15.40 | 15.52 | 1,558,205 | +0.02(+0.10%) |
Jan 25, 2017 | 15.48 | 15.57 | 15.40 | 15.50 | 1,164,402 | +0.05(+0.30%) |
Jan 24, 2017 | 15.40 | 15.64 | 15.34 | 15.46 | 2,140,214 | +0.05(+0.30%) |
Jan 23, 2017 | 15.31 | 15.47 | 15.29 | 15.41 | 1,447,375 | +0.03(+0.20%) |
Jan 20, 2017 | 15.33 | 15.54 | 15.27 | 15.38 | 1,427,036 | +0.12(+0.81%) |
Jan 19, 2017 | 15.40 | 15.45 | 15.15 | 15.26 | 1,427,145 | -0.13(-0.86%) |
Jan 18, 2017 | 15.28 | 15.39 | 15.12 | 15.39 | 1,748,723 | +0.12(+0.76%) |
Jan 17, 2017 | 15.56 | 15.57 | 15.14 | 15.27 | 2,304,075 | -0.30(-1.90%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.28 | 15.38 | 15.17 | 15.36 | 1,318,608 | +0.00(+0.00%) |
Jan 11, 2017 | 15.15 | 15.47 | 15.15 | 15.36 | 2,007,265 | +0.18(+1.18%) |
Jan 10, 2017 | 15.12 | 15.22 | 15.06 | 15.19 | 3,196,860 | +0.09(+0.57%) |
Jan 09, 2017 | 15.22 | 15.27 | 15.05 | 15.10 | 2,378,644 | -0.18(-1.17%) |
Jan 06, 2017 | 15.47 | 15.50 | 15.26 | 15.28 | 2,023,444 | -0.19(-1.26%) |
Jan 05, 2017 | 15.50 | 15.61 | 15.40 | 15.47 | 4,374,745 | -0.10(-0.65%) |
Jan 04, 2017 | 15.49 | 15.69 | 15.47 | 15.57 | 2,936,604 | +0.09(+0.60%) |