Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.93 | 15.08 | 14.88 | 15.02 | 240,226 | +0.06(+0.41%) |
Mar 30, 2017 | 15.08 | 15.08 | 14.90 | 14.96 | 103,312 | -0.10(-0.69%) |
Mar 29, 2017 | 14.92 | 15.10 | 14.86 | 15.07 | 81,160 | +0.21(+1.40%) |
Mar 28, 2017 | 15.04 | 15.04 | 14.64 | 14.86 | 192,174 | -0.30(-2.01%) |
Mar 27, 2017 | 15.27 | 15.56 | 14.88 | 15.16 | 137,794 | -0.28(-1.80%) |
Mar 24, 2017 | 15.41 | 15.54 | 14.70 | 15.44 | 503,727 | -0.04(-0.28%) |
Mar 23, 2017 | 15.92 | 15.92 | 15.27 | 15.48 | 767,121 | -0.27(-1.71%) |
Mar 22, 2017 | 16.06 | 16.23 | 15.43 | 15.75 | 709,910 | +0.30(+1.97%) |
Mar 21, 2017 | 15.81 | 15.97 | 15.38 | 15.45 | 353,383 | -0.32(-2.04%) |
Mar 20, 2017 | 15.73 | 15.81 | 15.59 | 15.77 | 82,211 | -0.06(-0.38%) |
Mar 17, 2017 | 15.83 | 15.95 | 15.61 | 15.83 | 169,920 | -0.08(-0.49%) |
Mar 16, 2017 | 15.60 | 15.94 | 15.60 | 15.91 | 130,704 | +0.33(+2.12%) |
Mar 15, 2017 | 15.25 | 15.62 | 15.20 | 15.58 | 953,513 | +0.43(+2.81%) |
Mar 14, 2017 | 15.21 | 15.39 | 15.14 | 15.15 | 110,063 | -0.07(-0.46%) |
Mar 13, 2017 | 15.69 | 15.78 | 15.17 | 15.22 | 147,135 | -0.47(-2.99%) |
Mar 10, 2017 | 15.76 | 15.83 | 15.56 | 15.69 | 106,525 | -0.03(-0.17%) |
Mar 09, 2017 | 15.68 | 15.81 | 15.56 | 15.72 | 116,609 | +0.08(+0.50%) |
Mar 08, 2017 | 15.39 | 15.74 | 15.13 | 15.64 | 137,024 | +0.30(+1.93%) |
Mar 07, 2017 | 15.42 | 15.53 | 15.21 | 15.35 | 164,118 | -0.07(-0.45%) |
Mar 06, 2017 | 15.24 | 15.50 | 15.19 | 15.41 | 79,045 | +0.10(+0.68%) |
Mar 03, 2017 | 15.33 | 15.55 | 15.10 | 15.31 | 112,130 | -0.06(-0.40%) |
Mar 02, 2017 | 15.37 | 16.02 | 15.20 | 15.37 | 174,331 | -0.05(-0.34%) |
Mar 01, 2017 | 15.48 | 15.60 | 15.15 | 15.42 | 131,308 | +0.20(+1.31%) |
Feb 28, 2017 | 15.30 | 15.44 | 15.20 | 15.22 | 204,675 | -0.18(-1.19%) |
Feb 27, 2017 | 15.21 | 15.49 | 15.10 | 15.41 | 112,307 | +0.17(+1.14%) |
Feb 24, 2017 | 15.27 | 15.46 | 15.15 | 15.23 | 97,956 | -0.03(-0.23%) |
Feb 23, 2017 | 15.35 | 15.40 | 15.18 | 15.27 | 109,383 | +0.00(+0.00%) |
Feb 22, 2017 | 15.33 | 15.33 | 15.05 | 15.27 | 191,226 | -0.05(-0.34%) |
Feb 21, 2017 | 15.42 | 15.42 | 15.18 | 15.32 | 77,888 | -0.02(-0.11%) |
Feb 17, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.50 | 15.60 | 15.14 | 15.30 | 110,583 | -0.36(-2.28%) |
Feb 15, 2017 | 15.38 | 15.68 | 15.38 | 15.66 | 243,254 | +0.17(+1.12%) |
Feb 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 239,125 | +0.11(+0.74%) |
Feb 13, 2017 | 15.48 | 15.54 | 15.16 | 15.37 | 493,190 | -0.03(-0.23%) |
Feb 10, 2017 | 15.45 | 15.54 | 15.39 | 15.41 | 97,810 | -0.07(-0.45%) |
Feb 09, 2017 | 15.15 | 15.54 | 15.15 | 15.48 | 104,433 | +0.28(+1.83%) |
Feb 08, 2017 | 15.30 | 15.54 | 15.07 | 15.20 | 354,654 | -0.17(-1.13%) |
Feb 07, 2017 | 15.43 | 15.68 | 15.34 | 15.37 | 158,833 | -0.03(-0.23%) |
Feb 06, 2017 | 15.41 | 15.59 | 15.37 | 15.41 | 118,219 | -0.12(-0.78%) |
Feb 03, 2017 | 15.78 | 15.78 | 14.97 | 15.53 | 249,470 | -0.25(-1.60%) |
Feb 02, 2017 | 16.15 | 16.15 | 15.65 | 15.78 | 141,289 | -0.31(-1.94%) |
Feb 01, 2017 | 16.28 | 16.32 | 15.99 | 16.09 | 227,085 | -0.03(-0.22%) |
Jan 31, 2017 | 15.87 | 16.33 | 15.52 | 16.13 | 290,832 | +0.15(+0.92%) |
Jan 30, 2017 | 16.18 | 16.25 | 15.81 | 15.98 | 202,219 | -0.30(-1.82%) |
Jan 27, 2017 | 16.34 | 16.49 | 16.25 | 16.28 | 86,340 | -0.14(-0.85%) |
Jan 26, 2017 | 16.80 | 16.80 | 16.20 | 16.41 | 319,855 | -0.28(-1.67%) |
Jan 25, 2017 | 16.93 | 16.94 | 16.68 | 16.69 | 365,740 | -0.14(-0.83%) |
Jan 24, 2017 | 16.81 | 16.92 | 16.68 | 16.83 | 121,498 | +0.10(+0.57%) |
Jan 23, 2017 | 16.72 | 16.93 | 16.70 | 16.74 | 388,941 | -0.06(-0.36%) |
Jan 20, 2017 | 16.83 | 16.91 | 16.63 | 16.80 | 291,564 | -0.02(-0.10%) |
Jan 19, 2017 | 16.90 | 17.01 | 16.76 | 16.81 | 404,861 | +0.02(+0.10%) |
Jan 18, 2017 | 16.40 | 16.81 | 16.40 | 16.80 | 181,907 | +0.43(+2.66%) |
Jan 17, 2017 | 16.42 | 16.74 | 16.33 | 16.36 | 395,808 | -0.04(-0.26%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.92 | 16.93 | 16.48 | 16.60 | 191,517 | -0.43(-2.55%) |
Jan 11, 2017 | 16.62 | 17.08 | 16.45 | 17.03 | 208,415 | +0.48(+2.89%) |
Jan 10, 2017 | 17.11 | 17.11 | 16.41 | 16.55 | 336,651 | -0.57(-3.30%) |
Jan 09, 2017 | 16.56 | 17.17 | 16.44 | 17.12 | 277,189 | +0.56(+3.36%) |
Jan 06, 2017 | 16.43 | 16.61 | 16.35 | 16.56 | 313,549 | +0.11(+0.69%) |
Jan 05, 2017 | 16.69 | 16.73 | 16.28 | 16.45 | 1,046,523 | -0.21(-1.25%) |
Jan 04, 2017 | 17.08 | 17.11 | 16.54 | 16.66 | 297,612 | -0.30(-1.74%) |