Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.12 | 14.12 | 13.97 | 14.11 | 17,338 | +0.05(+0.36%) |
Mar 30, 2017 | 14.05 | 14.09 | 14.01 | 14.06 | 23,404 | +0.00(+0.00%) |
Mar 29, 2017 | 13.88 | 14.06 | 13.88 | 14.06 | 21,911 | +0.15(+1.08%) |
Mar 28, 2017 | 13.89 | 13.99 | 13.89 | 13.91 | 16,480 | +0.05(+0.36%) |
Mar 27, 2017 | 13.75 | 13.92 | 13.72 | 13.86 | 37,464 | -0.05(-0.36%) |
Mar 24, 2017 | 13.89 | 13.91 | 13.85 | 13.91 | 15,858 | +0.03(+0.22%) |
Mar 23, 2017 | 13.89 | 13.94 | 13.86 | 13.88 | 17,194 | -0.02(-0.14%) |
Mar 22, 2017 | 13.87 | 13.95 | 13.83 | 13.90 | 119,860 | +0.02(+0.14%) |
Mar 21, 2017 | 14.12 | 14.12 | 13.88 | 13.88 | 106,191 | -0.14(-1.00%) |
Mar 20, 2017 | 13.94 | 14.06 | 13.94 | 14.02 | 22,188 | -0.02(-0.14%) |
Mar 17, 2017 | 14.04 | 14.08 | 14.02 | 14.04 | 16,192 | -0.01(-0.07%) |
Mar 16, 2017 | 14.09 | 14.09 | 14.05 | 14.05 | 11,921 | +0.05(+0.38%) |
Mar 15, 2017 | 13.89 | 14.03 | 13.89 | 14.00 | 14,293 | +0.10(+0.69%) |
Mar 14, 2017 | 13.78 | 13.90 | 13.78 | 13.90 | 36,106 | -0.04(-0.29%) |
Mar 13, 2017 | 13.85 | 13.96 | 13.85 | 13.94 | 11,229 | +0.05(+0.36%) |
Mar 10, 2017 | 13.97 | 13.97 | 13.89 | 13.89 | 9,403 | -0.09(-0.64%) |
Mar 09, 2017 | 14.00 | 14.10 | 13.93 | 13.98 | 18,187 | -0.19(-1.34%) |
Mar 08, 2017 | 14.34 | 14.34 | 14.03 | 14.17 | 42,139 | -0.17(-1.20%) |
Mar 07, 2017 | 14.42 | 14.42 | 14.32 | 14.34 | 8,822 | -0.12(-0.82%) |
Mar 06, 2017 | 14.56 | 14.56 | 14.45 | 14.46 | 24,775 | -0.06(-0.40%) |
Mar 03, 2017 | 14.48 | 14.52 | 14.43 | 14.52 | 10,014 | +0.08(+0.56%) |
Mar 02, 2017 | 14.59 | 14.59 | 14.44 | 14.44 | 3,583 | -0.31(-2.12%) |
Mar 01, 2017 | 14.69 | 14.85 | 14.65 | 14.75 | 128,709 | +0.16(+1.11%) |
Feb 28, 2017 | 14.52 | 14.65 | 14.52 | 14.59 | 51,090 | +0.07(+0.47%) |
Feb 27, 2017 | 14.50 | 14.54 | 14.49 | 14.52 | 4,932 | +0.04(+0.28%) |
Feb 24, 2017 | 14.38 | 14.60 | 14.38 | 14.48 | 24,982 | -0.06(-0.41%) |
Feb 23, 2017 | 14.68 | 14.69 | 14.51 | 14.54 | 7,131 | -0.06(-0.41%) |
Feb 22, 2017 | 14.63 | 14.65 | 14.55 | 14.60 | 24,905 | -0.08(-0.54%) |
Feb 21, 2017 | 14.66 | 14.72 | 14.63 | 14.68 | 21,682 | +0.02(+0.14%) |
Feb 17, 2017 | 14.66 | 14.66 | 14.66 | 0 | -0.06(-0.41%) | |
Feb 16, 2017 | 14.72 | 14.76 | 14.67 | 14.72 | 13,885 | -0.02(-0.14%) |
Feb 15, 2017 | 14.67 | 14.84 | 14.67 | 14.74 | 19,383 | -0.04(-0.27%) |
Feb 14, 2017 | 14.81 | 14.84 | 14.73 | 14.78 | 7,618 | +0.02(+0.14%) |
Feb 13, 2017 | 14.78 | 14.79 | 14.69 | 14.76 | 30,653 | -0.10(-0.67%) |
Feb 10, 2017 | 14.81 | 14.86 | 14.80 | 14.86 | 194,568 | +0.19(+1.30%) |
Feb 09, 2017 | 14.66 | 14.69 | 14.59 | 14.67 | 27,511 | +0.03(+0.20%) |
Feb 08, 2017 | 14.55 | 14.66 | 14.55 | 14.64 | 3,979 | +0.15(+1.04%) |
Feb 07, 2017 | 14.52 | 14.56 | 14.45 | 14.49 | 22,240 | -0.05(-0.34%) |
Feb 06, 2017 | 14.63 | 14.63 | 14.53 | 14.54 | 6,904 | -0.08(-0.54%) |
Feb 03, 2017 | 14.62 | 14.65 | 14.55 | 14.62 | 66,415 | -0.06(-0.41%) |
Feb 02, 2017 | 14.69 | 14.69 | 14.61 | 14.68 | 12,700 | -0.02(-0.12%) |
Feb 01, 2017 | 14.60 | 14.70 | 14.54 | 14.70 | 29,440 | +0.14(+0.95%) |
Jan 31, 2017 | 14.45 | 14.59 | 14.45 | 14.56 | 24,005 | +0.07(+0.48%) |
Jan 30, 2017 | 14.39 | 14.49 | 14.35 | 14.49 | 20,705 | -0.05(-0.34%) |
Jan 27, 2017 | 14.55 | 14.55 | 14.45 | 14.54 | 29,073 | -0.03(-0.21%) |
Jan 26, 2017 | 14.55 | 14.68 | 14.54 | 14.57 | 28,983 | -0.05(-0.34%) |
Jan 25, 2017 | 14.64 | 14.65 | 14.56 | 14.62 | 36,393 | -0.07(-0.48%) |
Jan 24, 2017 | 14.72 | 14.73 | 14.65 | 14.69 | 1,809 | +0.08(+0.55%) |
Jan 23, 2017 | 14.48 | 14.63 | 14.48 | 14.61 | 18,544 | +0.10(+0.69%) |
Jan 20, 2017 | 14.44 | 14.61 | 14.44 | 14.51 | 10,036 | +0.01(+0.07%) |
Jan 19, 2017 | 14.41 | 14.55 | 14.41 | 14.50 | 12,004 | -0.01(-0.10%) |
Jan 18, 2017 | 14.60 | 14.60 | 14.47 | 14.51 | 6,458 | -0.04(-0.25%) |
Jan 17, 2017 | 14.65 | 14.69 | 14.55 | 14.55 | 9,030 | +0.00(+0.00%) |
Jan 13, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.02(+0.13%) | |
Jan 12, 2017 | 14.55 | 14.62 | 14.44 | 14.53 | 32,575 | +0.13(+0.90%) |
Jan 11, 2017 | 14.32 | 14.40 | 14.29 | 14.40 | 5,702 | +0.13(+0.91%) |
Jan 10, 2017 | 14.28 | 14.37 | 14.26 | 14.27 | 10,093 | +0.08(+0.56%) |
Jan 09, 2017 | 14.25 | 14.25 | 14.19 | 14.19 | 2,368 | -0.17(-1.16%) |
Jan 06, 2017 | 14.47 | 14.47 | 14.30 | 14.36 | 4,819 | +0.07(+0.46%) |
Jan 05, 2017 | 14.37 | 14.37 | 14.27 | 14.29 | 51,353 | -0.08(-0.56%) |
Jan 04, 2017 | 14.21 | 14.44 | 14.17 | 14.37 | 23,132 | +0.27(+1.91%) |