Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.37 | 14.43 | 14.34 | 14.38 | 51,509 | +0.01(+0.04%) |
Mar 30, 2017 | 14.38 | 14.42 | 14.34 | 14.38 | 76,458 | +0.03(+0.22%) |
Mar 29, 2017 | 14.42 | 14.45 | 14.35 | 14.35 | 90,050 | -0.10(-0.70%) |
Mar 28, 2017 | 14.39 | 14.50 | 14.39 | 14.45 | 89,066 | +0.06(+0.39%) |
Mar 27, 2017 | 14.40 | 14.45 | 14.35 | 14.39 | 68,401 | -0.04(-0.26%) |
Mar 24, 2017 | 14.38 | 14.44 | 14.35 | 14.43 | 29,782 | +0.08(+0.53%) |
Mar 23, 2017 | 14.34 | 14.45 | 14.31 | 14.35 | 49,334 | -0.02(-0.13%) |
Mar 22, 2017 | 14.28 | 14.38 | 14.28 | 14.37 | 37,030 | +0.09(+0.66%) |
Mar 21, 2017 | 14.45 | 14.45 | 14.27 | 14.28 | 61,720 | -0.16(-1.09%) |
Mar 20, 2017 | 14.41 | 14.50 | 14.35 | 14.44 | 91,518 | +0.05(+0.35%) |
Mar 17, 2017 | 14.40 | 14.42 | 14.33 | 14.38 | 67,901 | +0.04(+0.26%) |
Mar 16, 2017 | 14.40 | 14.40 | 14.26 | 14.35 | 45,894 | +0.06(+0.40%) |
Mar 15, 2017 | 14.18 | 14.40 | 14.14 | 14.29 | 66,790 | +0.13(+0.93%) |
Mar 14, 2017 | 14.23 | 14.26 | 14.11 | 14.16 | 74,279 | -0.08(-0.53%) |
Mar 13, 2017 | 14.30 | 14.32 | 14.19 | 14.23 | 53,230 | -0.03(-0.18%) |
Mar 10, 2017 | 14.37 | 14.37 | 14.22 | 14.26 | 106,267 | -0.12(-0.83%) |
Mar 09, 2017 | 14.38 | 14.51 | 14.28 | 14.38 | 132,519 | -0.19(-1.29%) |
Mar 08, 2017 | 14.60 | 14.71 | 14.52 | 14.57 | 96,862 | -0.07(-0.47%) |
Mar 07, 2017 | 14.76 | 14.76 | 14.62 | 14.64 | 61,408 | -0.04(-0.30%) |
Mar 06, 2017 | 14.60 | 14.69 | 14.54 | 14.68 | 104,308 | +0.08(+0.55%) |
Mar 03, 2017 | 14.60 | 14.78 | 14.54 | 14.60 | 156,115 | +0.00(+0.00%) |
Mar 02, 2017 | 14.76 | 14.76 | 14.59 | 14.60 | 170,760 | -0.10(-0.68%) |
Mar 01, 2017 | 14.64 | 14.75 | 14.61 | 14.70 | 115,170 | +0.04(+0.30%) |
Feb 28, 2017 | 14.70 | 14.71 | 14.50 | 14.66 | 134,377 | -0.02(-0.17%) |
Feb 27, 2017 | 14.62 | 14.69 | 14.53 | 14.68 | 161,272 | +0.05(+0.34%) |
Feb 24, 2017 | 14.51 | 14.63 | 14.49 | 14.63 | 91,364 | +0.05(+0.34%) |
Feb 23, 2017 | 14.64 | 14.64 | 14.44 | 14.58 | 118,011 | -0.04(-0.26%) |
Feb 22, 2017 | 14.57 | 14.64 | 14.53 | 14.62 | 135,816 | -0.03(-0.21%) |
Feb 21, 2017 | 14.62 | 14.68 | 14.59 | 14.65 | 116,101 | +0.04(+0.26%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 14.61 | 14.75 | 14.61 | 14.66 | 118,237 | +0.12(+0.81%) |
Feb 15, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 192,697 | +0.04(+0.26%) |
Feb 14, 2017 | 14.40 | 14.52 | 14.30 | 14.51 | 183,598 | +0.06(+0.43%) |
Feb 13, 2017 | 14.48 | 14.54 | 14.43 | 14.45 | 120,739 | -0.09(-0.64%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.38 | 14.54 | 198,235 | -0.03(-0.21%) |
Feb 09, 2017 | 14.56 | 14.78 | 14.46 | 14.57 | 231,008 | -0.10(-0.67%) |
Feb 08, 2017 | 14.47 | 14.69 | 14.38 | 14.67 | 181,978 | +0.16(+1.11%) |
Feb 07, 2017 | 14.45 | 14.53 | 14.45 | 14.51 | 109,726 | +0.07(+0.51%) |
Feb 06, 2017 | 14.32 | 14.48 | 14.30 | 14.43 | 91,605 | +0.03(+0.21%) |
Feb 03, 2017 | 14.33 | 14.42 | 14.33 | 14.40 | 151,565 | +0.07(+0.52%) |
Feb 02, 2017 | 14.22 | 14.34 | 14.22 | 14.33 | 64,173 | +0.09(+0.65%) |
Feb 01, 2017 | 14.25 | 14.26 | 14.16 | 14.24 | 53,654 | +0.07(+0.52%) |
Jan 31, 2017 | 14.26 | 14.26 | 14.13 | 14.16 | 181,442 | -0.08(-0.56%) |
Jan 30, 2017 | 14.30 | 14.30 | 14.20 | 14.24 | 65,904 | -0.07(-0.47%) |
Jan 27, 2017 | 14.38 | 14.39 | 14.28 | 14.31 | 28,917 | -0.07(-0.47%) |
Jan 26, 2017 | 14.36 | 14.40 | 14.33 | 14.38 | 87,880 | +0.02(+0.13%) |
Jan 25, 2017 | 14.36 | 14.40 | 14.35 | 14.36 | 65,235 | +0.01(+0.04%) |
Jan 24, 2017 | 14.38 | 14.39 | 14.26 | 14.35 | 41,293 | +0.07(+0.52%) |
Jan 23, 2017 | 14.24 | 14.33 | 14.24 | 14.28 | 38,320 | +0.00(+0.00%) |
Jan 20, 2017 | 14.28 | 14.34 | 14.28 | 14.28 | 47,116 | -0.02(-0.17%) |
Jan 19, 2017 | 14.28 | 14.34 | 14.25 | 14.30 | 83,750 | -0.02(-0.13%) |
Jan 18, 2017 | 14.31 | 14.32 | 14.26 | 14.32 | 83,825 | +0.06(+0.43%) |
Jan 17, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 90,620 | -0.01(-0.04%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.21 | 14.30 | 14.16 | 14.25 | 110,323 | +0.07(+0.48%) |
Jan 11, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 34,042 | -0.01(-0.09%) |
Jan 10, 2017 | 14.13 | 14.24 | 14.11 | 14.20 | 115,934 | +0.07(+0.48%) |
Jan 09, 2017 | 14.08 | 14.19 | 14.06 | 14.13 | 96,981 | +0.07(+0.48%) |
Jan 06, 2017 | 14.19 | 14.19 | 14.03 | 14.06 | 80,729 | -0.02(-0.17%) |
Jan 05, 2017 | 14.23 | 14.33 | 14.04 | 14.09 | 138,847 | -0.23(-1.58%) |
Jan 04, 2017 | 14.08 | 14.32 | 14.08 | 14.32 | 36,211 | +0.28(+1.96%) |