Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.29 | 14.46 | 14.28 | 14.32 | 3,080,382 | +0.01(+0.04%) |
Mar 30, 2017 | 14.24 | 14.31 | 14.17 | 14.31 | 1,780,729 | +0.02(+0.14%) |
Mar 29, 2017 | 14.26 | 14.30 | 14.18 | 14.29 | 2,367,311 | +0.00(+0.02%) |
Mar 28, 2017 | 14.26 | 14.30 | 14.11 | 14.29 | 1,954,181 | +0.01(+0.06%) |
Mar 27, 2017 | 14.36 | 14.46 | 14.19 | 14.28 | 1,146,387 | -0.16(-1.09%) |
Mar 24, 2017 | 14.46 | 14.55 | 14.41 | 14.43 | 1,278,772 | -0.03(-0.18%) |
Mar 23, 2017 | 14.39 | 14.58 | 14.36 | 14.46 | 1,586,129 | +0.05(+0.36%) |
Mar 22, 2017 | 14.44 | 14.44 | 14.21 | 14.41 | 989,104 | -0.00(-0.02%) |
Mar 21, 2017 | 14.51 | 14.57 | 14.38 | 14.41 | 1,713,589 | -0.07(-0.48%) |
Mar 20, 2017 | 14.46 | 14.56 | 14.41 | 14.48 | 1,532,999 | +0.00(+0.00%) |
Mar 17, 2017 | 14.39 | 14.54 | 14.35 | 14.48 | 7,707,900 | +0.05(+0.36%) |
Mar 16, 2017 | 14.50 | 14.53 | 14.39 | 14.43 | 1,235,763 | -0.07(-0.48%) |
Mar 15, 2017 | 14.32 | 14.56 | 14.32 | 14.50 | 2,451,233 | +0.22(+1.53%) |
Mar 14, 2017 | 14.26 | 14.32 | 14.19 | 14.28 | 1,086,081 | -0.01(-0.08%) |
Mar 13, 2017 | 14.25 | 14.36 | 14.23 | 14.29 | 1,504,414 | +0.05(+0.37%) |
Mar 10, 2017 | 14.45 | 14.48 | 14.21 | 14.24 | 1,078,561 | -0.10(-0.73%) |
Mar 09, 2017 | 14.64 | 14.71 | 14.34 | 14.34 | 1,188,065 | -0.29(-1.97%) |
Mar 08, 2017 | 14.81 | 14.84 | 14.63 | 14.63 | 1,336,333 | -0.27(-1.84%) |
Mar 07, 2017 | 14.93 | 14.98 | 14.84 | 14.91 | 1,026,910 | -0.08(-0.51%) |
Mar 06, 2017 | 15.03 | 15.10 | 14.92 | 14.98 | 1,297,209 | -0.11(-0.72%) |
Mar 03, 2017 | 15.14 | 15.15 | 14.95 | 15.09 | 1,472,480 | -0.06(-0.40%) |
Mar 02, 2017 | 15.08 | 15.27 | 15.08 | 15.15 | 1,582,014 | -0.03(-0.17%) |
Mar 01, 2017 | 15.26 | 15.33 | 15.14 | 15.18 | 2,224,860 | -0.12(-0.76%) |
Feb 28, 2017 | 15.33 | 15.43 | 15.28 | 15.29 | 2,186,439 | -0.08(-0.53%) |
Feb 27, 2017 | 15.31 | 15.43 | 15.27 | 15.38 | 1,626,311 | +0.09(+0.61%) |
Feb 24, 2017 | 15.24 | 15.30 | 15.16 | 15.28 | 1,329,274 | +0.05(+0.31%) |
Feb 23, 2017 | 15.22 | 15.27 | 15.07 | 15.24 | 1,813,209 | +0.10(+0.69%) |
Feb 22, 2017 | 15.08 | 15.15 | 14.99 | 15.13 | 3,459,673 | +0.09(+0.58%) |
Feb 21, 2017 | 14.82 | 15.06 | 14.82 | 15.04 | 2,387,848 | +0.17(+1.14%) |
Feb 17, 2017 | 14.87 | 14.87 | 14.87 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.44 | 14.83 | 14.43 | 14.81 | 2,732,761 | +0.43(+2.96%) |
Feb 15, 2017 | 14.40 | 14.43 | 14.30 | 14.39 | 1,777,250 | -0.06(-0.42%) |
Feb 14, 2017 | 14.42 | 14.48 | 14.34 | 14.45 | 1,944,090 | -0.03(-0.22%) |
Feb 13, 2017 | 14.55 | 14.56 | 14.42 | 14.48 | 1,820,110 | -0.03(-0.18%) |
Feb 10, 2017 | 14.40 | 14.52 | 14.36 | 14.51 | 1,731,299 | +0.11(+0.74%) |
Feb 09, 2017 | 14.40 | 14.46 | 14.32 | 14.40 | 3,188,925 | +0.02(+0.16%) |
Feb 08, 2017 | 14.22 | 14.54 | 14.11 | 14.38 | 6,205,236 | -0.04(-0.26%) |
Feb 07, 2017 | 14.47 | 14.57 | 14.32 | 14.41 | 3,347,005 | -0.04(-0.26%) |
Feb 06, 2017 | 14.48 | 14.53 | 14.39 | 14.45 | 4,162,335 | -0.01(-0.10%) |
Feb 03, 2017 | 14.62 | 14.69 | 14.41 | 14.47 | 5,168,029 | -0.04(-0.26%) |
Feb 02, 2017 | 14.45 | 14.55 | 14.41 | 14.50 | 3,074,928 | +0.08(+0.54%) |
Feb 01, 2017 | 14.84 | 14.89 | 14.41 | 14.43 | 3,748,782 | -0.42(-2.84%) |
Jan 31, 2017 | 14.92 | 14.98 | 14.82 | 14.85 | 2,983,773 | -0.03(-0.21%) |
Jan 30, 2017 | 14.93 | 14.96 | 14.83 | 14.88 | 2,288,887 | -0.08(-0.50%) |
Jan 27, 2017 | 15.25 | 15.25 | 14.92 | 14.95 | 1,349,574 | -0.25(-1.63%) |
Jan 26, 2017 | 15.30 | 15.34 | 15.15 | 15.20 | 2,146,746 | -0.10(-0.62%) |
Jan 25, 2017 | 15.36 | 15.38 | 15.20 | 15.30 | 2,481,242 | -0.06(-0.41%) |
Jan 24, 2017 | 15.30 | 15.38 | 15.26 | 15.36 | 1,340,706 | +0.09(+0.57%) |
Jan 23, 2017 | 15.11 | 15.28 | 15.09 | 15.27 | 2,443,649 | +0.16(+1.07%) |
Jan 20, 2017 | 14.99 | 15.11 | 14.96 | 15.11 | 1,878,101 | +0.11(+0.73%) |
Jan 19, 2017 | 15.02 | 15.06 | 14.93 | 15.00 | 2,015,339 | -0.11(-0.71%) |
Jan 18, 2017 | 14.99 | 15.12 | 14.96 | 15.11 | 1,952,040 | +0.11(+0.75%) |
Jan 17, 2017 | 14.88 | 15.01 | 14.88 | 15.00 | 2,027,475 | +0.11(+0.76%) |
Jan 13, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.71 | 14.84 | 14.57 | 14.84 | 1,987,673 | +0.12(+0.84%) |
Jan 11, 2017 | 14.89 | 14.94 | 14.70 | 14.72 | 2,033,832 | -0.21(-1.41%) |
Jan 10, 2017 | 15.00 | 15.07 | 14.88 | 14.93 | 2,973,413 | -0.09(-0.58%) |
Jan 09, 2017 | 15.25 | 15.33 | 15.00 | 15.02 | 1,985,163 | -0.23(-1.52%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.19 | 15.25 | 1,665,095 | -0.02(-0.15%) |
Jan 05, 2017 | 15.16 | 15.35 | 15.01 | 15.27 | 3,681,809 | +0.01(+0.06%) |
Jan 04, 2017 | 14.86 | 15.28 | 14.86 | 15.26 | 3,559,951 | +0.43(+2.90%) |