Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.13 | 16.37 | 16.13 | 16.20 | 5,505 | +0.07(+0.43%) |
Mar 30, 2017 | 16.28 | 16.28 | 16.00 | 16.13 | 9,194 | -0.01(-0.06%) |
Mar 29, 2017 | 16.20 | 16.21 | 16.09 | 16.14 | 1,740 | -0.30(-1.82%) |
Mar 28, 2017 | 16.15 | 16.44 | 16.05 | 16.44 | 3,468 | +0.29(+1.80%) |
Mar 27, 2017 | 16.09 | 16.25 | 16.09 | 16.15 | 3,307 | -0.03(-0.19%) |
Mar 24, 2017 | 15.95 | 16.21 | 15.95 | 16.18 | 3,667 | -0.02(-0.12%) |
Mar 23, 2017 | 16.17 | 16.20 | 16.09 | 16.20 | 877 | +0.02(+0.12%) |
Mar 22, 2017 | 15.97 | 16.18 | 15.90 | 16.18 | 2,350 | +0.06(+0.37%) |
Mar 21, 2017 | 15.91 | 16.12 | 15.91 | 16.12 | 1,692 | +0.12(+0.75%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.97 | 16.00 | 2,432 | +0.06(+0.38%) |
Mar 17, 2017 | 15.80 | 16.10 | 15.80 | 15.94 | 5,368 | +0.14(+0.89%) |
Mar 16, 2017 | 15.61 | 15.80 | 15.35 | 15.80 | 6,009 | +0.26(+1.67%) |
Mar 15, 2017 | 15.50 | 15.57 | 15.50 | 15.54 | 1,793 | -0.03(-0.19%) |
Mar 14, 2017 | 15.35 | 15.57 | 15.35 | 15.57 | 3,909 | +0.28(+1.83%) |
Mar 13, 2017 | 15.30 | 15.30 | 15.29 | 15.29 | 320 | -0.05(-0.33%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 152 | -0.26(-1.67%) |
Mar 09, 2017 | 15.70 | 15.70 | 15.17 | 15.60 | 19,804 | +0.00(+0.00%) |
Mar 08, 2017 | 15.89 | 15.89 | 15.60 | 15.60 | 1,400 | -0.39(-2.44%) |
Mar 07, 2017 | 15.48 | 15.99 | 15.47 | 15.99 | 5,643 | +0.41(+2.63%) |
Mar 06, 2017 | 15.36 | 15.58 | 15.36 | 15.58 | 4,522 | +0.08(+0.52%) |
Mar 03, 2017 | 15.35 | 15.50 | 15.34 | 15.50 | 800 | +0.20(+1.31%) |
Mar 02, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.25(-1.61%) |
Mar 01, 2017 | 15.22 | 15.55 | 15.20 | 15.55 | 8,300 | +0.11(+0.71%) |
Feb 28, 2017 | 15.20 | 15.50 | 15.20 | 15.44 | 7,077 | +0.34(+2.25%) |
Feb 27, 2017 | 15.14 | 15.20 | 15.09 | 15.10 | 4,125 | -0.08(-0.53%) |
Feb 24, 2017 | 15.26 | 15.26 | 15.18 | 15.18 | 600 | -0.28(-1.81%) |
Feb 23, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 710 | +0.10(+0.65%) |
Feb 22, 2017 | 15.26 | 15.43 | 15.00 | 15.36 | 1,691 | +0.25(+1.65%) |
Feb 21, 2017 | 15.62 | 15.90 | 15.11 | 15.11 | 9,091 | -0.54(-3.45%) |
Feb 17, 2017 | 15.65 | 15.65 | 15.65 | 0 | -0.15(-0.95%) | |
Feb 16, 2017 | 15.26 | 15.80 | 15.26 | 15.80 | 4,769 | +0.10(+0.64%) |
Feb 15, 2017 | 15.33 | 15.74 | 15.01 | 15.70 | 8,842 | +0.60(+3.97%) |
Feb 14, 2017 | 14.78 | 15.10 | 14.78 | 15.10 | 960 | -0.18(-1.18%) |
Feb 13, 2017 | 14.90 | 15.43 | 14.90 | 15.28 | 16,235 | +0.38(+2.55%) |
Feb 10, 2017 | 14.67 | 15.00 | 14.67 | 14.90 | 8,607 | +0.10(+0.68%) |
Feb 09, 2017 | 14.98 | 14.98 | 14.58 | 14.80 | 4,007 | -0.18(-1.20%) |
Feb 08, 2017 | 14.57 | 14.98 | 14.57 | 14.98 | 3,200 | +0.42(+2.88%) |
Feb 07, 2017 | 14.45 | 14.56 | 14.31 | 14.56 | 1,210 | -0.18(-1.22%) |
Feb 06, 2017 | 13.94 | 14.74 | 13.80 | 14.74 | 27,282 | +0.83(+5.97%) |
Feb 03, 2017 | 14.05 | 14.05 | 13.86 | 13.91 | 19,128 | -0.07(-0.50%) |
Feb 02, 2017 | 14.51 | 14.51 | 13.98 | 13.98 | 14,017 | -0.42(-2.92%) |
Feb 01, 2017 | 14.47 | 14.50 | 14.36 | 14.40 | 73,810 | -0.06(-0.41%) |
Jan 31, 2017 | 14.40 | 14.46 | 14.27 | 14.46 | 1,452 | +0.03(+0.21%) |
Jan 30, 2017 | 14.55 | 14.55 | 14.27 | 14.43 | 1,561 | -0.07(-0.48%) |
Jan 27, 2017 | 14.25 | 14.60 | 14.25 | 14.50 | 39,596 | +0.00(+0.00%) |
Jan 26, 2017 | 14.60 | 14.60 | 14.34 | 14.50 | 5,980 | +0.03(+0.21%) |
Jan 25, 2017 | 14.60 | 14.60 | 14.47 | 14.47 | 4,350 | +0.02(+0.14%) |
Jan 24, 2017 | 14.45 | 14.60 | 14.37 | 14.45 | 6,700 | +0.07(+0.49%) |
Jan 23, 2017 | 14.59 | 14.59 | 14.25 | 14.38 | 8,312 | -0.22(-1.51%) |
Jan 20, 2017 | 14.68 | 14.69 | 14.50 | 14.60 | 3,431 | +0.20(+1.39%) |
Jan 19, 2017 | 14.74 | 14.74 | 14.33 | 14.40 | 2,870 | -0.24(-1.64%) |
Jan 18, 2017 | 14.65 | 14.70 | 14.30 | 14.64 | 3,208 | +0.12(+0.83%) |
Jan 17, 2017 | 14.87 | 14.87 | 14.50 | 14.52 | 2,338 | -0.47(-3.14%) |
Jan 16, 2017 | 14.95 | 14.99 | 14.95 | 14.99 | 200 | -0.01(-0.07%) |
Jan 13, 2017 | 15.10 | 15.10 | 14.70 | 15.00 | 8,411 | -0.12(-0.79%) |
Jan 12, 2017 | 15.50 | 15.52 | 15.10 | 15.12 | 3,609 | -0.08(-0.53%) |
Jan 11, 2017 | 15.35 | 15.39 | 15.20 | 15.20 | 4,730 | -0.07(-0.46%) |
Jan 10, 2017 | 15.31 | 15.35 | 15.25 | 15.27 | 3,526 | +0.04(+0.26%) |
Jan 09, 2017 | 14.87 | 15.23 | 14.80 | 15.23 | 9,944 | +0.37(+2.49%) |
Jan 06, 2017 | 14.72 | 14.86 | 14.72 | 14.86 | 4,314 | +0.15(+1.02%) |
Jan 05, 2017 | 14.85 | 14.87 | 14.71 | 14.71 | 1,614 | +0.13(+0.89%) |
Jan 04, 2017 | 14.49 | 14.89 | 14.46 | 14.58 | 26,284 | +0.08(+0.55%) |