Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.03 | 15.17 | 15.00 | 15.13 | 1,265,565 | +0.08(+0.54%) |
Mar 30, 2017 | 14.87 | 15.06 | 14.87 | 15.05 | 1,163,800 | +0.12(+0.82%) |
Mar 29, 2017 | 14.78 | 14.94 | 14.72 | 14.93 | 810,962 | +0.14(+0.96%) |
Mar 28, 2017 | 14.62 | 14.81 | 14.62 | 14.78 | 693,994 | +0.14(+0.97%) |
Mar 27, 2017 | 14.56 | 14.66 | 14.47 | 14.64 | 513,241 | -0.05(-0.36%) |
Mar 24, 2017 | 14.71 | 14.78 | 14.63 | 14.69 | 1,234,349 | +0.02(+0.11%) |
Mar 23, 2017 | 14.69 | 14.79 | 14.62 | 14.68 | 970,063 | -0.00(-0.03%) |
Mar 22, 2017 | 14.65 | 14.75 | 14.60 | 14.68 | 1,011,044 | +0.01(+0.06%) |
Mar 21, 2017 | 14.97 | 14.99 | 14.65 | 14.67 | 1,342,806 | -0.25(-1.69%) |
Mar 20, 2017 | 15.07 | 15.07 | 14.91 | 14.93 | 1,060,080 | -0.11(-0.73%) |
Mar 17, 2017 | 15.01 | 15.12 | 14.99 | 15.04 | 3,328,245 | +0.02(+0.11%) |
Mar 16, 2017 | 15.04 | 15.08 | 14.99 | 15.02 | 857,956 | -0.01(-0.05%) |
Mar 15, 2017 | 14.94 | 15.10 | 14.93 | 15.03 | 1,962,726 | +0.13(+0.90%) |
Mar 14, 2017 | 14.82 | 14.91 | 14.79 | 14.89 | 629,839 | +0.04(+0.25%) |
Mar 13, 2017 | 14.82 | 14.90 | 14.78 | 14.86 | 809,122 | -0.00(-0.03%) |
Mar 10, 2017 | 14.77 | 14.95 | 14.75 | 14.86 | 1,109,447 | +0.18(+1.22%) |
Mar 09, 2017 | 14.73 | 14.76 | 14.62 | 14.68 | 1,034,220 | -0.04(-0.30%) |
Mar 08, 2017 | 14.76 | 14.76 | 14.69 | 14.73 | 1,129,070 | -0.01(-0.08%) |
Mar 07, 2017 | 14.71 | 14.84 | 14.71 | 14.74 | 1,135,664 | -0.06(-0.41%) |
Mar 06, 2017 | 14.80 | 14.86 | 14.76 | 14.80 | 974,144 | -0.08(-0.52%) |
Mar 03, 2017 | 14.85 | 14.92 | 14.82 | 14.88 | 985,094 | +0.04(+0.30%) |
Mar 02, 2017 | 15.02 | 15.02 | 14.82 | 14.83 | 1,073,054 | -0.22(-1.44%) |
Mar 01, 2017 | 15.06 | 15.12 | 15.00 | 15.05 | 2,158,265 | +0.15(+1.01%) |
Feb 28, 2017 | 15.05 | 15.09 | 14.89 | 14.90 | 2,277,714 | -0.16(-1.06%) |
Feb 27, 2017 | 15.06 | 15.12 | 15.03 | 15.06 | 1,335,861 | +0.02(+0.14%) |
Feb 24, 2017 | 15.01 | 15.05 | 14.97 | 15.04 | 940,635 | -0.00(-0.03%) |
Feb 23, 2017 | 15.08 | 15.11 | 14.99 | 15.04 | 826,264 | +0.02(+0.14%) |
Feb 22, 2017 | 15.05 | 15.06 | 14.96 | 15.02 | 854,508 | +0.00(+0.00%) |
Feb 21, 2017 | 15.05 | 15.10 | 14.96 | 15.02 | 1,044,535 | -0.03(-0.19%) |
Feb 17, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 14.96 | 15.06 | 14.94 | 15.06 | 673,905 | +0.10(+0.65%) |
Feb 15, 2017 | 14.89 | 14.98 | 14.86 | 14.96 | 687,594 | +0.06(+0.41%) |
Feb 14, 2017 | 14.89 | 14.95 | 14.83 | 14.90 | 1,126,355 | -0.07(-0.49%) |
Feb 13, 2017 | 15.06 | 15.19 | 14.92 | 14.97 | 1,792,417 | +0.02(+0.16%) |
Feb 10, 2017 | 14.88 | 14.97 | 14.77 | 14.95 | 1,148,732 | +0.18(+1.21%) |
Feb 09, 2017 | 14.56 | 14.82 | 14.59 | 14.77 | 1,042,194 | +0.21(+1.43%) |
Feb 08, 2017 | 14.66 | 14.67 | 14.48 | 14.56 | 1,383,738 | -0.05(-0.32%) |
Feb 07, 2017 | 14.48 | 14.61 | 14.47 | 14.61 | 1,047,268 | +0.17(+1.15%) |
Feb 06, 2017 | 14.47 | 14.50 | 14.37 | 14.44 | 730,989 | -0.01(-0.06%) |
Feb 03, 2017 | 14.29 | 14.46 | 14.24 | 14.45 | 897,316 | +0.22(+1.57%) |
Feb 02, 2017 | 14.21 | 14.24 | 14.11 | 14.22 | 867,831 | +0.02(+0.11%) |
Feb 01, 2017 | 14.42 | 14.45 | 14.13 | 14.21 | 978,397 | -0.11(-0.79%) |
Jan 31, 2017 | 14.31 | 14.38 | 14.22 | 14.32 | 916,519 | +0.03(+0.23%) |
Jan 30, 2017 | 14.44 | 14.48 | 14.15 | 14.29 | 966,756 | -0.14(-0.98%) |
Jan 27, 2017 | 14.46 | 14.48 | 14.26 | 14.43 | 1,299,534 | +0.01(+0.08%) |
Jan 26, 2017 | 14.30 | 14.48 | 14.22 | 14.42 | 1,558,513 | +0.23(+1.63%) |
Jan 25, 2017 | 14.21 | 14.33 | 13.87 | 14.19 | 4,057,801 | +0.43(+3.10%) |
Jan 24, 2017 | 13.64 | 13.83 | 13.54 | 13.76 | 1,003,181 | +0.22(+1.62%) |
Jan 23, 2017 | 13.87 | 13.87 | 13.42 | 13.54 | 1,457,010 | -0.28(-2.06%) |
Jan 20, 2017 | 13.55 | 13.90 | 13.55 | 13.83 | 1,951,675 | +0.27(+1.98%) |
Jan 19, 2017 | 13.62 | 13.68 | 13.49 | 13.56 | 772,468 | -0.04(-0.27%) |
Jan 18, 2017 | 13.51 | 13.65 | 13.51 | 13.59 | 548,029 | +0.10(+0.72%) |
Jan 17, 2017 | 13.49 | 13.67 | 13.40 | 13.50 | 814,014 | -0.08(-0.57%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.21(+1.55%) | |
Jan 12, 2017 | 13.48 | 13.49 | 13.33 | 13.37 | 1,050,846 | -0.13(-0.93%) |
Jan 11, 2017 | 13.41 | 13.50 | 13.39 | 13.49 | 785,460 | +0.04(+0.33%) |
Jan 10, 2017 | 13.53 | 13.60 | 13.43 | 13.45 | 834,621 | -0.01(-0.06%) |
Jan 09, 2017 | 13.51 | 13.57 | 13.41 | 13.46 | 1,013,672 | -0.13(-0.93%) |
Jan 06, 2017 | 13.63 | 13.69 | 13.55 | 13.58 | 1,014,755 | -0.07(-0.54%) |
Jan 05, 2017 | 13.68 | 13.72 | 13.57 | 13.66 | 2,666,090 | -0.07(-0.50%) |
Jan 04, 2017 | 13.67 | 13.79 | 13.59 | 13.72 | 1,315,084 | +0.12(+0.90%) |