Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.15 | 15.36 | 15.15 | 15.24 | 244,416 | +0.07(+0.46%) |
Mar 30, 2017 | 15.07 | 15.23 | 14.98 | 15.17 | 207,967 | +0.12(+0.80%) |
Mar 29, 2017 | 14.91 | 15.16 | 14.80 | 15.05 | 192,479 | +0.10(+0.67%) |
Mar 28, 2017 | 15.04 | 15.10 | 14.80 | 14.95 | 267,304 | -0.15(-0.99%) |
Mar 27, 2017 | 14.68 | 15.18 | 14.61 | 15.10 | 312,342 | +0.36(+2.44%) |
Mar 24, 2017 | 14.71 | 14.84 | 14.67 | 14.74 | 171,525 | +0.04(+0.27%) |
Mar 23, 2017 | 14.75 | 14.83 | 14.56 | 14.70 | 253,070 | -0.06(-0.41%) |
Mar 22, 2017 | 14.76 | 14.91 | 14.69 | 14.76 | 309,210 | -0.04(-0.27%) |
Mar 21, 2017 | 14.90 | 14.99 | 14.73 | 14.80 | 272,538 | -0.10(-0.67%) |
Mar 20, 2017 | 15.18 | 15.27 | 14.89 | 14.90 | 357,572 | -0.28(-1.84%) |
Mar 17, 2017 | 15.13 | 15.37 | 15.02 | 15.18 | 674,193 | -0.03(-0.20%) |
Mar 16, 2017 | 15.18 | 15.29 | 14.98 | 15.21 | 348,365 | +0.03(+0.20%) |
Mar 15, 2017 | 14.75 | 15.28 | 14.71 | 15.18 | 515,037 | +0.46(+3.12%) |
Mar 14, 2017 | 14.81 | 14.81 | 14.63 | 14.72 | 278,750 | -0.13(-0.88%) |
Mar 13, 2017 | 14.88 | 15.00 | 14.70 | 14.85 | 468,822 | -0.02(-0.13%) |
Mar 10, 2017 | 14.84 | 15.06 | 14.78 | 14.87 | 323,826 | +0.07(+0.47%) |
Mar 09, 2017 | 14.86 | 14.96 | 14.79 | 14.80 | 340,722 | -0.04(-0.27%) |
Mar 08, 2017 | 15.02 | 15.07 | 14.81 | 14.84 | 246,588 | -0.16(-1.07%) |
Mar 07, 2017 | 15.21 | 15.23 | 14.98 | 15.00 | 161,799 | -0.31(-2.02%) |
Mar 06, 2017 | 15.33 | 15.35 | 15.17 | 15.31 | 218,834 | -0.07(-0.46%) |
Mar 03, 2017 | 15.47 | 15.53 | 15.25 | 15.38 | 258,580 | -0.07(-0.45%) |
Mar 02, 2017 | 15.50 | 15.57 | 15.40 | 15.45 | 224,920 | -0.10(-0.64%) |
Mar 01, 2017 | 15.35 | 15.62 | 15.24 | 15.55 | 507,934 | +0.29(+1.90%) |
Feb 28, 2017 | 15.32 | 15.58 | 15.24 | 15.26 | 422,435 | -0.02(-0.13%) |
Feb 27, 2017 | 15.25 | 15.31 | 14.96 | 15.28 | 1,024,814 | +0.03(+0.20%) |
Feb 24, 2017 | 15.35 | 15.43 | 15.09 | 15.25 | 366,511 | -0.24(-1.55%) |
Feb 23, 2017 | 15.55 | 15.56 | 15.33 | 15.49 | 231,096 | +0.02(+0.13%) |
Feb 22, 2017 | 15.55 | 15.76 | 15.35 | 15.47 | 186,098 | -0.08(-0.51%) |
Feb 21, 2017 | 15.54 | 15.82 | 15.42 | 15.55 | 214,474 | -0.03(-0.19%) |
Feb 17, 2017 | 15.58 | 15.58 | 15.58 | 0 | -0.18(-1.14%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.64 | 15.76 | 281,643 | +0.10(+0.64%) |
Feb 15, 2017 | 15.74 | 15.90 | 15.37 | 15.66 | 351,225 | -0.08(-0.51%) |
Feb 14, 2017 | 15.59 | 15.78 | 15.50 | 15.74 | 324,174 | +0.14(+0.90%) |
Feb 13, 2017 | 15.69 | 15.72 | 15.55 | 15.60 | 422,565 | -0.04(-0.26%) |
Feb 10, 2017 | 15.28 | 15.66 | 15.24 | 15.64 | 340,704 | +0.31(+2.02%) |
Feb 09, 2017 | 14.77 | 15.40 | 14.77 | 15.33 | 366,996 | +0.46(+3.09%) |
Feb 08, 2017 | 14.81 | 14.98 | 14.65 | 14.87 | 156,847 | +0.05(+0.34%) |
Feb 07, 2017 | 14.94 | 15.02 | 14.76 | 14.82 | 206,655 | -0.09(-0.60%) |
Feb 06, 2017 | 14.75 | 14.95 | 14.66 | 14.91 | 225,266 | +0.15(+1.02%) |
Feb 03, 2017 | 14.90 | 15.25 | 14.68 | 14.76 | 232,891 | -0.16(-1.07%) |
Feb 02, 2017 | 15.25 | 15.25 | 14.84 | 14.92 | 233,599 | -0.38(-2.48%) |
Feb 01, 2017 | 15.05 | 15.34 | 14.92 | 15.30 | 492,982 | +0.29(+1.93%) |
Jan 31, 2017 | 14.42 | 15.07 | 14.35 | 15.01 | 393,075 | +0.55(+3.80%) |
Jan 30, 2017 | 14.66 | 14.66 | 14.31 | 14.46 | 348,188 | -0.23(-1.57%) |
Jan 27, 2017 | 14.24 | 14.75 | 14.02 | 14.69 | 756,606 | +0.52(+3.67%) |
Jan 26, 2017 | 14.60 | 15.11 | 14.08 | 14.17 | 1,266,733 | +0.39(+2.83%) |
Jan 25, 2017 | 13.50 | 13.85 | 13.41 | 13.78 | 633,988 | +0.40(+2.99%) |
Jan 24, 2017 | 13.30 | 13.46 | 13.17 | 13.38 | 257,622 | +0.08(+0.60%) |
Jan 23, 2017 | 13.41 | 13.52 | 13.07 | 13.30 | 273,243 | -0.24(-1.77%) |
Jan 20, 2017 | 13.61 | 13.65 | 13.33 | 13.54 | 188,584 | -0.08(-0.59%) |
Jan 19, 2017 | 13.53 | 13.77 | 13.34 | 13.62 | 397,204 | +0.11(+0.81%) |
Jan 18, 2017 | 13.53 | 13.62 | 13.39 | 13.51 | 563,359 | -0.02(-0.15%) |
Jan 17, 2017 | 13.71 | 13.72 | 13.49 | 13.53 | 335,589 | -0.21(-1.53%) |
Jan 13, 2017 | 13.74 | 13.74 | 13.74 | 0 | -0.02(-0.15%) | |
Jan 12, 2017 | 13.83 | 13.83 | 13.55 | 13.76 | 158,370 | -0.13(-0.94%) |
Jan 11, 2017 | 13.80 | 13.91 | 13.66 | 13.89 | 246,251 | +0.07(+0.51%) |
Jan 10, 2017 | 13.50 | 13.94 | 13.10 | 13.82 | 262,030 | +0.36(+2.67%) |
Jan 09, 2017 | 13.43 | 13.54 | 13.37 | 13.46 | 141,665 | -0.05(-0.37%) |
Jan 06, 2017 | 13.46 | 13.58 | 13.39 | 13.51 | 147,297 | +0.02(+0.15%) |
Jan 05, 2017 | 13.70 | 13.72 | 13.45 | 13.49 | 193,415 | -0.26(-1.89%) |
Jan 04, 2017 | 13.84 | 13.90 | 13.37 | 13.75 | 379,825 | +0.00(+0.00%) |