Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.98 | 15.12 | 14.95 | 15.08 | 1,269,648 | +0.08(+0.54%) |
Mar 30, 2017 | 14.82 | 15.01 | 14.82 | 15.00 | 1,167,555 | +0.12(+0.82%) |
Mar 29, 2017 | 14.73 | 14.89 | 14.67 | 14.88 | 813,579 | +0.14(+0.96%) |
Mar 28, 2017 | 14.57 | 14.76 | 14.57 | 14.74 | 696,233 | +0.14(+0.97%) |
Mar 27, 2017 | 14.52 | 14.61 | 14.42 | 14.59 | 514,897 | -0.05(-0.36%) |
Mar 24, 2017 | 14.67 | 14.74 | 14.59 | 14.65 | 1,238,331 | +0.02(+0.11%) |
Mar 23, 2017 | 14.64 | 14.75 | 14.57 | 14.63 | 973,192 | -0.00(-0.03%) |
Mar 22, 2017 | 14.61 | 14.70 | 14.55 | 14.63 | 1,014,306 | +0.01(+0.06%) |
Mar 21, 2017 | 14.93 | 14.94 | 14.61 | 14.63 | 1,347,139 | -0.25(-1.69%) |
Mar 20, 2017 | 15.02 | 15.02 | 14.86 | 14.88 | 1,063,500 | -0.11(-0.73%) |
Mar 17, 2017 | 14.96 | 15.07 | 14.94 | 14.99 | 3,338,983 | +0.02(+0.11%) |
Mar 16, 2017 | 14.99 | 15.03 | 14.94 | 14.97 | 860,724 | -0.01(-0.05%) |
Mar 15, 2017 | 14.89 | 15.05 | 14.88 | 14.98 | 1,969,058 | +0.13(+0.90%) |
Mar 14, 2017 | 14.78 | 14.87 | 14.74 | 14.85 | 631,871 | +0.04(+0.25%) |
Mar 13, 2017 | 14.78 | 14.85 | 14.74 | 14.81 | 811,732 | -0.00(-0.03%) |
Mar 10, 2017 | 14.72 | 14.90 | 14.71 | 14.81 | 1,113,026 | +0.18(+1.22%) |
Mar 09, 2017 | 14.69 | 14.71 | 14.57 | 14.63 | 1,037,557 | -0.04(-0.30%) |
Mar 08, 2017 | 14.72 | 14.72 | 14.65 | 14.68 | 1,132,713 | -0.01(-0.08%) |
Mar 07, 2017 | 14.67 | 14.80 | 14.66 | 14.69 | 1,139,328 | -0.06(-0.41%) |
Mar 06, 2017 | 14.75 | 14.82 | 14.72 | 14.75 | 977,287 | -0.08(-0.52%) |
Mar 03, 2017 | 14.80 | 14.87 | 14.77 | 14.83 | 988,272 | +0.04(+0.30%) |
Mar 02, 2017 | 14.97 | 14.97 | 14.77 | 14.78 | 1,076,517 | -0.22(-1.44%) |
Mar 01, 2017 | 15.02 | 15.07 | 14.95 | 15.00 | 2,165,228 | +0.15(+1.01%) |
Feb 28, 2017 | 15.00 | 15.04 | 14.84 | 14.85 | 2,285,063 | -0.16(-1.06%) |
Feb 27, 2017 | 15.01 | 15.07 | 14.98 | 15.01 | 1,340,171 | +0.02(+0.14%) |
Feb 24, 2017 | 14.96 | 15.00 | 14.92 | 14.99 | 943,670 | -0.00(-0.03%) |
Feb 23, 2017 | 15.03 | 15.06 | 14.94 | 14.99 | 828,930 | +0.02(+0.14%) |
Feb 22, 2017 | 15.00 | 15.01 | 14.91 | 14.97 | 857,265 | +0.00(+0.00%) |
Feb 21, 2017 | 15.00 | 15.05 | 14.91 | 14.97 | 1,047,905 | -0.03(-0.19%) |
Feb 17, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 14.91 | 15.01 | 14.89 | 15.01 | 676,079 | +0.10(+0.65%) |
Feb 15, 2017 | 14.84 | 14.93 | 14.81 | 14.91 | 689,812 | +0.06(+0.41%) |
Feb 14, 2017 | 14.85 | 14.90 | 14.78 | 14.85 | 1,129,990 | -0.07(-0.49%) |
Feb 13, 2017 | 15.01 | 15.15 | 14.87 | 14.92 | 1,798,200 | +0.02(+0.16%) |
Feb 10, 2017 | 14.83 | 14.92 | 14.72 | 14.90 | 1,152,438 | +0.18(+1.21%) |
Feb 09, 2017 | 14.51 | 14.77 | 14.54 | 14.72 | 1,045,557 | +0.21(+1.43%) |
Feb 08, 2017 | 14.61 | 14.62 | 14.43 | 14.51 | 1,388,203 | -0.05(-0.32%) |
Feb 07, 2017 | 14.44 | 14.56 | 14.42 | 14.56 | 1,050,647 | +0.17(+1.15%) |
Feb 06, 2017 | 14.42 | 14.45 | 14.33 | 14.39 | 733,347 | -0.01(-0.06%) |
Feb 03, 2017 | 14.24 | 14.42 | 14.20 | 14.40 | 900,211 | +0.22(+1.57%) |
Feb 02, 2017 | 14.16 | 14.19 | 14.07 | 14.18 | 870,631 | +0.02(+0.11%) |
Feb 01, 2017 | 14.37 | 14.41 | 14.09 | 14.16 | 981,554 | -0.11(-0.79%) |
Jan 31, 2017 | 14.27 | 14.33 | 14.18 | 14.28 | 919,477 | +0.03(+0.23%) |
Jan 30, 2017 | 14.39 | 14.44 | 14.10 | 14.24 | 969,876 | -0.14(-0.99%) |
Jan 27, 2017 | 14.41 | 14.44 | 14.21 | 14.38 | 1,303,727 | +0.01(+0.08%) |
Jan 26, 2017 | 14.26 | 14.44 | 14.18 | 14.37 | 1,563,541 | +0.23(+1.63%) |
Jan 25, 2017 | 14.16 | 14.29 | 13.82 | 14.14 | 4,070,894 | +0.43(+3.10%) |
Jan 24, 2017 | 13.59 | 13.78 | 13.50 | 13.72 | 1,006,418 | +0.22(+1.62%) |
Jan 23, 2017 | 13.82 | 13.83 | 13.38 | 13.50 | 1,461,711 | -0.28(-2.06%) |
Jan 20, 2017 | 13.51 | 13.85 | 13.51 | 13.78 | 1,957,973 | +0.27(+1.98%) |
Jan 19, 2017 | 13.58 | 13.63 | 13.45 | 13.51 | 774,961 | -0.04(-0.27%) |
Jan 18, 2017 | 13.47 | 13.61 | 13.46 | 13.55 | 549,797 | +0.10(+0.72%) |
Jan 17, 2017 | 13.45 | 13.63 | 13.36 | 13.45 | 816,641 | -0.08(-0.57%) |
Jan 13, 2017 | 13.53 | 13.53 | 13.53 | 0 | +0.21(+1.55%) | |
Jan 12, 2017 | 13.44 | 13.45 | 13.29 | 13.32 | 1,054,236 | -0.13(-0.93%) |
Jan 11, 2017 | 13.36 | 13.46 | 13.34 | 13.45 | 787,995 | +0.04(+0.33%) |
Jan 10, 2017 | 13.49 | 13.55 | 13.38 | 13.41 | 837,314 | -0.01(-0.06%) |
Jan 09, 2017 | 13.47 | 13.53 | 13.37 | 13.41 | 1,016,943 | -0.13(-0.93%) |
Jan 06, 2017 | 13.58 | 13.65 | 13.50 | 13.54 | 1,018,029 | -0.07(-0.54%) |
Jan 05, 2017 | 13.64 | 13.67 | 13.53 | 13.61 | 2,674,693 | -0.07(-0.50%) |
Jan 04, 2017 | 13.62 | 13.74 | 13.55 | 13.68 | 1,319,327 | +0.12(+0.90%) |