Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.36 | 14.54 | 14.36 | 14.47 | 23,457 | +0.07(+0.49%) |
Mar 30, 2017 | 14.35 | 14.59 | 14.28 | 14.40 | 16,953 | +0.06(+0.43%) |
Mar 29, 2017 | 14.39 | 14.53 | 14.32 | 14.34 | 8,591 | -0.20(-1.39%) |
Mar 28, 2017 | 14.56 | 14.57 | 14.46 | 14.54 | 6,559 | +0.02(+0.16%) |
Mar 27, 2017 | 14.41 | 14.62 | 14.25 | 14.52 | 6,286 | +0.07(+0.48%) |
Mar 24, 2017 | 14.52 | 14.56 | 14.42 | 14.45 | 7,959 | -0.02(-0.16%) |
Mar 23, 2017 | 14.37 | 14.62 | 14.37 | 14.47 | 6,514 | +0.10(+0.70%) |
Mar 22, 2017 | 14.30 | 14.46 | 14.28 | 14.37 | 23,120 | -0.09(-0.59%) |
Mar 21, 2017 | 14.68 | 14.68 | 14.46 | 14.46 | 10,756 | -0.07(-0.48%) |
Mar 20, 2017 | 14.68 | 14.70 | 14.46 | 14.53 | 11,968 | -0.17(-1.16%) |
Mar 17, 2017 | 14.45 | 14.73 | 14.45 | 14.70 | 76,695 | +0.18(+1.23%) |
Mar 16, 2017 | 14.45 | 14.53 | 14.45 | 14.52 | 14,670 | +0.04(+0.27%) |
Mar 15, 2017 | 14.61 | 14.62 | 14.39 | 14.48 | 17,822 | -0.06(-0.43%) |
Mar 14, 2017 | 14.57 | 14.61 | 14.51 | 14.54 | 16,979 | -0.03(-0.21%) |
Mar 13, 2017 | 14.66 | 14.66 | 14.55 | 14.57 | 13,280 | +0.04(+0.27%) |
Mar 10, 2017 | 14.73 | 14.73 | 14.51 | 14.53 | 11,164 | -0.02(-0.16%) |
Mar 09, 2017 | 14.53 | 14.71 | 14.49 | 14.56 | 16,599 | +0.07(+0.48%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.48 | 14.49 | 23,543 | -0.09(-0.59%) |
Mar 07, 2017 | 14.73 | 14.73 | 14.51 | 14.57 | 14,287 | -0.05(-0.37%) |
Mar 06, 2017 | 14.62 | 14.73 | 14.56 | 14.63 | 12,657 | -0.11(-0.74%) |
Mar 03, 2017 | 14.60 | 14.74 | 14.53 | 14.73 | 26,779 | +0.16(+1.12%) |
Mar 02, 2017 | 14.56 | 14.71 | 14.51 | 14.57 | 9,399 | +0.00(+0.00%) |
Mar 01, 2017 | 14.63 | 14.63 | 14.46 | 14.57 | 19,700 | +0.09(+0.64%) |
Feb 28, 2017 | 14.78 | 14.78 | 14.43 | 14.48 | 24,626 | -0.31(-2.10%) |
Feb 27, 2017 | 14.81 | 14.85 | 14.79 | 14.79 | 5,262 | -0.05(-0.31%) |
Feb 24, 2017 | 14.69 | 14.84 | 14.45 | 14.84 | 29,915 | +0.06(+0.42%) |
Feb 23, 2017 | 14.60 | 14.84 | 14.52 | 14.77 | 14,438 | +0.19(+1.28%) |
Feb 22, 2017 | 14.70 | 14.70 | 14.49 | 14.59 | 10,312 | -0.08(-0.53%) |
Feb 21, 2017 | 14.66 | 14.70 | 14.46 | 14.66 | 9,325 | +0.02(+0.11%) |
Feb 17, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.13(-0.89%) | |
Feb 16, 2017 | 14.85 | 14.85 | 14.70 | 14.78 | 7,615 | -0.05(-0.37%) |
Feb 15, 2017 | 14.73 | 14.85 | 14.66 | 14.84 | 55,211 | +0.09(+0.63%) |
Feb 14, 2017 | 14.57 | 14.74 | 14.57 | 14.74 | 10,123 | +0.14(+0.96%) |
Feb 13, 2017 | 14.52 | 14.62 | 14.40 | 14.60 | 17,303 | +0.20(+1.40%) |
Feb 10, 2017 | 14.50 | 14.52 | 14.32 | 14.40 | 14,264 | -0.05(-0.32%) |
Feb 09, 2017 | 14.25 | 14.56 | 14.25 | 14.45 | 14,658 | +0.22(+1.52%) |
Feb 08, 2017 | 14.26 | 14.28 | 14.19 | 14.23 | 15,664 | -0.12(-0.81%) |
Feb 07, 2017 | 14.38 | 14.41 | 14.23 | 14.35 | 46,366 | -0.08(-0.53%) |
Feb 06, 2017 | 14.46 | 14.69 | 14.30 | 14.42 | 75,806 | +0.09(+0.65%) |
Feb 03, 2017 | 14.17 | 14.39 | 14.17 | 14.33 | 47,908 | +0.25(+1.75%) |
Feb 02, 2017 | 14.23 | 14.23 | 14.02 | 14.09 | 30,458 | -0.09(-0.65%) |
Feb 01, 2017 | 14.33 | 14.35 | 14.15 | 14.18 | 52,765 | -0.10(-0.70%) |
Jan 31, 2017 | 14.51 | 14.54 | 14.16 | 14.28 | 74,621 | -0.28(-1.91%) |
Jan 30, 2017 | 14.63 | 14.69 | 14.52 | 14.56 | 13,332 | -0.18(-1.25%) |
Jan 27, 2017 | 14.24 | 14.74 | 14.13 | 14.74 | 38,412 | +0.33(+2.30%) |
Jan 26, 2017 | 14.38 | 14.49 | 14.13 | 14.41 | 20,748 | +0.05(+0.38%) |
Jan 25, 2017 | 14.46 | 14.46 | 14.31 | 14.35 | 18,720 | -0.11(-0.75%) |
Jan 24, 2017 | 14.41 | 14.48 | 14.41 | 14.46 | 15,868 | +0.03(+0.21%) |
Jan 23, 2017 | 14.41 | 14.47 | 14.41 | 14.43 | 6,426 | -0.05(-0.37%) |
Jan 20, 2017 | 14.62 | 14.73 | 14.43 | 14.49 | 12,926 | -0.12(-0.79%) |
Jan 19, 2017 | 14.60 | 14.70 | 14.56 | 14.60 | 6,712 | -0.05(-0.37%) |
Jan 18, 2017 | 14.44 | 14.72 | 14.41 | 14.66 | 19,629 | +0.09(+0.63%) |
Jan 17, 2017 | 14.74 | 14.75 | 14.48 | 14.56 | 14,950 | -0.16(-1.10%) |
Jan 13, 2017 | 14.72 | 14.72 | 14.72 | 0 | -0.22(-1.49%) | |
Jan 12, 2017 | 14.95 | 15.03 | 14.74 | 14.95 | 17,205 | -0.05(-0.36%) |
Jan 11, 2017 | 14.89 | 15.10 | 14.86 | 15.00 | 8,450 | -0.02(-0.15%) |
Jan 10, 2017 | 15.15 | 15.20 | 14.94 | 15.03 | 8,518 | -0.13(-0.86%) |
Jan 09, 2017 | 15.38 | 15.38 | 15.15 | 15.16 | 10,608 | -0.23(-1.50%) |
Jan 06, 2017 | 15.39 | 15.43 | 15.33 | 15.39 | 13,484 | +0.08(+0.50%) |
Jan 05, 2017 | 15.43 | 15.44 | 15.22 | 15.31 | 27,078 | -0.21(-1.34%) |
Jan 04, 2017 | 15.45 | 15.60 | 15.15 | 15.52 | 22,494 | +0.02(+0.15%) |