Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.53 | 14.71 | 14.53 | 14.63 | 23,194 | +0.07(+0.48%) |
Mar 30, 2017 | 14.52 | 14.75 | 14.44 | 14.56 | 16,764 | +0.06(+0.43%) |
Mar 29, 2017 | 14.56 | 14.69 | 14.49 | 14.50 | 8,494 | -0.20(-1.39%) |
Mar 28, 2017 | 14.73 | 14.74 | 14.63 | 14.71 | 6,486 | +0.02(+0.16%) |
Mar 27, 2017 | 14.57 | 14.78 | 14.41 | 14.68 | 6,216 | +0.07(+0.48%) |
Mar 24, 2017 | 14.68 | 14.73 | 14.58 | 14.61 | 7,870 | -0.02(-0.16%) |
Mar 23, 2017 | 14.53 | 14.78 | 14.53 | 14.63 | 6,441 | +0.10(+0.70%) |
Mar 22, 2017 | 14.46 | 14.62 | 14.45 | 14.53 | 22,861 | -0.09(-0.59%) |
Mar 21, 2017 | 14.85 | 14.85 | 14.62 | 14.62 | 10,635 | -0.07(-0.48%) |
Mar 20, 2017 | 14.85 | 14.86 | 14.63 | 14.69 | 11,834 | -0.17(-1.16%) |
Mar 17, 2017 | 14.61 | 14.90 | 14.61 | 14.86 | 75,836 | +0.18(+1.23%) |
Mar 16, 2017 | 14.61 | 14.70 | 14.61 | 14.68 | 14,505 | +0.04(+0.27%) |
Mar 15, 2017 | 14.78 | 14.78 | 14.56 | 14.64 | 17,623 | -0.06(-0.43%) |
Mar 14, 2017 | 14.74 | 14.77 | 14.67 | 14.71 | 16,789 | -0.03(-0.21%) |
Mar 13, 2017 | 14.82 | 14.82 | 14.71 | 14.74 | 13,132 | +0.04(+0.27%) |
Mar 10, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 11,039 | -0.02(-0.16%) |
Mar 09, 2017 | 14.69 | 14.88 | 14.65 | 14.72 | 16,413 | +0.07(+0.48%) |
Mar 08, 2017 | 14.78 | 14.90 | 14.64 | 14.65 | 23,279 | -0.09(-0.59%) |
Mar 07, 2017 | 14.90 | 14.90 | 14.67 | 14.74 | 14,127 | -0.05(-0.37%) |
Mar 06, 2017 | 14.78 | 14.90 | 14.73 | 14.79 | 12,515 | -0.11(-0.74%) |
Mar 03, 2017 | 14.77 | 14.91 | 14.69 | 14.90 | 26,479 | +0.16(+1.12%) |
Mar 02, 2017 | 14.73 | 14.88 | 14.67 | 14.74 | 9,293 | +0.00(+0.00%) |
Mar 01, 2017 | 14.79 | 14.79 | 14.63 | 14.74 | 19,479 | +0.09(+0.64%) |
Feb 28, 2017 | 14.94 | 14.94 | 14.60 | 14.64 | 24,350 | -0.31(-2.10%) |
Feb 27, 2017 | 14.98 | 15.02 | 14.96 | 14.96 | 5,203 | -0.05(-0.31%) |
Feb 24, 2017 | 14.86 | 15.01 | 14.61 | 15.00 | 29,580 | +0.06(+0.42%) |
Feb 23, 2017 | 14.77 | 15.01 | 14.68 | 14.94 | 14,276 | +0.19(+1.28%) |
Feb 22, 2017 | 14.86 | 14.86 | 14.65 | 14.75 | 10,197 | -0.08(-0.53%) |
Feb 21, 2017 | 14.83 | 14.87 | 14.62 | 14.83 | 9,221 | +0.02(+0.11%) |
Feb 17, 2017 | 14.82 | 14.82 | 14.82 | 0 | -0.13(-0.89%) | |
Feb 16, 2017 | 15.02 | 15.02 | 14.87 | 14.95 | 7,530 | -0.05(-0.37%) |
Feb 15, 2017 | 14.90 | 15.02 | 14.83 | 15.00 | 54,593 | +0.09(+0.63%) |
Feb 14, 2017 | 14.73 | 14.91 | 14.73 | 14.91 | 10,010 | +0.14(+0.96%) |
Feb 13, 2017 | 14.68 | 14.78 | 14.56 | 14.77 | 17,109 | +0.20(+1.40%) |
Feb 10, 2017 | 14.67 | 14.69 | 14.48 | 14.56 | 14,104 | -0.05(-0.32%) |
Feb 09, 2017 | 14.41 | 14.73 | 14.41 | 14.61 | 14,494 | +0.22(+1.52%) |
Feb 08, 2017 | 14.42 | 14.44 | 14.35 | 14.39 | 15,489 | -0.12(-0.81%) |
Feb 07, 2017 | 14.54 | 14.57 | 14.39 | 14.51 | 45,847 | -0.08(-0.53%) |
Feb 06, 2017 | 14.63 | 14.86 | 14.46 | 14.59 | 74,957 | +0.09(+0.65%) |
Feb 03, 2017 | 14.33 | 14.56 | 14.33 | 14.49 | 47,372 | +0.25(+1.75%) |
Feb 02, 2017 | 14.39 | 14.39 | 14.18 | 14.24 | 30,117 | -0.09(-0.65%) |
Feb 01, 2017 | 14.49 | 14.51 | 14.31 | 14.34 | 52,174 | -0.10(-0.70%) |
Jan 31, 2017 | 14.67 | 14.70 | 14.32 | 14.44 | 73,785 | -0.28(-1.91%) |
Jan 30, 2017 | 14.80 | 14.86 | 14.69 | 14.72 | 13,183 | -0.19(-1.25%) |
Jan 27, 2017 | 14.40 | 14.91 | 14.29 | 14.91 | 37,982 | +0.33(+2.30%) |
Jan 26, 2017 | 14.54 | 14.65 | 14.29 | 14.57 | 20,515 | +0.05(+0.38%) |
Jan 25, 2017 | 14.62 | 14.62 | 14.47 | 14.52 | 18,511 | -0.11(-0.75%) |
Jan 24, 2017 | 14.57 | 14.64 | 14.57 | 14.63 | 15,690 | +0.03(+0.21%) |
Jan 23, 2017 | 14.57 | 14.63 | 14.57 | 14.60 | 6,354 | -0.05(-0.37%) |
Jan 20, 2017 | 14.79 | 14.90 | 14.60 | 14.65 | 12,781 | -0.12(-0.79%) |
Jan 19, 2017 | 14.77 | 14.87 | 14.73 | 14.77 | 6,637 | -0.05(-0.37%) |
Jan 18, 2017 | 14.60 | 14.88 | 14.57 | 14.82 | 19,409 | +0.09(+0.63%) |
Jan 17, 2017 | 14.91 | 14.91 | 14.64 | 14.73 | 14,783 | -0.16(-1.10%) |
Jan 13, 2017 | 14.89 | 14.89 | 14.89 | 0 | -0.23(-1.49%) | |
Jan 12, 2017 | 15.12 | 15.20 | 14.91 | 15.12 | 17,012 | -0.05(-0.36%) |
Jan 11, 2017 | 15.06 | 15.27 | 15.02 | 15.17 | 8,355 | -0.02(-0.15%) |
Jan 10, 2017 | 15.32 | 15.37 | 15.11 | 15.20 | 8,423 | -0.13(-0.86%) |
Jan 09, 2017 | 15.55 | 15.55 | 15.32 | 15.33 | 10,489 | -0.23(-1.50%) |
Jan 06, 2017 | 15.56 | 15.60 | 15.51 | 15.56 | 13,333 | +0.08(+0.50%) |
Jan 05, 2017 | 15.61 | 15.62 | 15.39 | 15.48 | 26,775 | -0.21(-1.34%) |
Jan 04, 2017 | 15.62 | 15.78 | 15.32 | 15.69 | 22,243 | +0.02(+0.15%) |