Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.20 | 15.32 | 15.20 | 15.32 | 4,387 | +0.02(+0.12%) |
Mar 30, 2017 | 15.30 | 15.30 | 15.25 | 15.30 | 5,896 | +0.07(+0.43%) |
Mar 29, 2017 | 15.15 | 15.24 | 15.12 | 15.24 | 1,880 | +0.01(+0.06%) |
Mar 28, 2017 | 15.11 | 15.23 | 15.11 | 15.23 | 1,388 | +0.09(+0.62%) |
Mar 27, 2017 | 15.06 | 15.13 | 14.92 | 15.13 | 1,781 | -0.03(-0.19%) |
Mar 24, 2017 | 15.17 | 15.17 | 15.16 | 15.16 | 451 | +0.07(+0.44%) |
Mar 23, 2017 | 14.95 | 15.10 | 14.95 | 15.10 | 1,756 | +0.14(+0.94%) |
Mar 22, 2017 | 14.99 | 14.99 | 14.95 | 14.95 | 404 | -0.06(-0.41%) |
Mar 21, 2017 | 15.06 | 15.06 | 15.02 | 15.02 | 1,256 | -0.31(-2.00%) |
Mar 20, 2017 | 15.44 | 15.44 | 15.30 | 15.32 | 1,564 | -0.10(-0.67%) |
Mar 17, 2017 | 15.50 | 15.50 | 15.43 | 15.43 | 8,628 | -0.01(-0.09%) |
Mar 16, 2017 | 15.53 | 15.53 | 15.43 | 15.44 | 1,292 | +0.13(+0.83%) |
Mar 15, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 538 | +0.06(+0.37%) |
Mar 14, 2017 | 15.20 | 15.26 | 15.12 | 15.26 | 47,952 | -0.01(-0.06%) |
Mar 13, 2017 | 15.29 | 15.29 | 15.22 | 15.27 | 2,147 | +0.24(+1.60%) |
Mar 09, 2017 | 15.02 | 15.02 | 15.02 | 243 | -0.10(-0.63%) | |
Mar 08, 2017 | 15.15 | 15.15 | 15.12 | 15.12 | 639 | +0.01(+0.04%) |
Mar 07, 2017 | 15.19 | 15.19 | 15.06 | 15.11 | 5,757 | +0.00(+0.01%) |
Mar 06, 2017 | 15.16 | 15.16 | 15.05 | 15.11 | 2,593 | +0.13(+0.85%) |
Mar 03, 2017 | 15.04 | 15.06 | 14.98 | 14.98 | 447 | -0.02(-0.11%) |
Mar 02, 2017 | 15.06 | 15.06 | 15.00 | 15.00 | 785 | -0.08(-0.53%) |
Mar 01, 2017 | 15.06 | 15.08 | 15.03 | 15.08 | 2,388 | +0.02(+0.16%) |
Feb 28, 2017 | 15.15 | 15.15 | 15.06 | 15.06 | 1,032 | -0.03(-0.17%) |
Feb 27, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 180 | +0.08(+0.50%) |
Feb 24, 2017 | 15.02 | 15.02 | 14.92 | 15.01 | 816 | -0.03(-0.19%) |
Feb 23, 2017 | 14.98 | 15.11 | 14.98 | 15.04 | 2,547 | +0.07(+0.47%) |
Feb 22, 2017 | 14.86 | 15.00 | 14.86 | 14.97 | 2,570 | +0.04(+0.24%) |
Feb 21, 2017 | 14.88 | 14.93 | 14.87 | 14.93 | 631 | +0.06(+0.41%) |
Feb 17, 2017 | 14.87 | 14.87 | 14.87 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 14.87 | 14.87 | 14.82 | 14.84 | 1,882 | -0.02(-0.16%) |
Feb 15, 2017 | 14.74 | 14.86 | 14.74 | 14.86 | 3,885 | -0.04(-0.25%) |
Feb 14, 2017 | 14.82 | 14.90 | 14.81 | 14.90 | 3,409 | -0.02(-0.13%) |
Feb 13, 2017 | 14.99 | 14.99 | 14.92 | 14.92 | 887 | +0.14(+0.96%) |
Feb 10, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 552 | +0.10(+0.68%) |
Feb 09, 2017 | 14.63 | 14.68 | 14.53 | 14.68 | 1,930 | +0.05(+0.36%) |
Feb 08, 2017 | 14.59 | 14.63 | 14.49 | 14.62 | 1,108 | +0.01(+0.06%) |
Feb 06, 2017 | 14.62 | 14.62 | 14.62 | 98 | +0.05(+0.34%) | |
Feb 02, 2017 | 14.57 | 14.57 | 14.57 | 38 | +0.17(+1.16%) | |
Feb 01, 2017 | 14.39 | 14.48 | 14.38 | 14.40 | 3,473 | +0.02(+0.13%) |
Jan 31, 2017 | 14.38 | 14.41 | 14.35 | 14.38 | 1,119 | -0.01(-0.07%) |
Jan 30, 2017 | 14.34 | 14.39 | 14.29 | 14.39 | 5,610 | -0.13(-0.90%) |
Jan 27, 2017 | 14.54 | 14.54 | 14.40 | 14.52 | 1,412 | +0.03(+0.19%) |
Jan 26, 2017 | 14.53 | 14.53 | 14.49 | 14.49 | 437 | -0.04(-0.26%) |
Jan 25, 2017 | 14.52 | 14.53 | 14.52 | 14.53 | 366 | +0.12(+0.80%) |
Jan 24, 2017 | 14.35 | 14.42 | 14.35 | 14.42 | 566 | +0.08(+0.53%) |
Jan 23, 2017 | 14.44 | 14.44 | 14.34 | 14.34 | 404 | +0.01(+0.05%) |
Jan 20, 2017 | 14.38 | 14.38 | 14.33 | 14.33 | 1,275 | -0.03(-0.20%) |
Jan 19, 2017 | 14.30 | 14.36 | 14.30 | 14.36 | 898 | +0.14(+0.99%) |
Jan 17, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.19(-1.31%) | |
Jan 13, 2017 | 14.41 | 14.41 | 14.41 | 0 | +0.19(+1.32%) | |
Jan 11, 2017 | 14.22 | 14.22 | 14.22 | 74 | -0.11(-0.79%) | |
Jan 10, 2017 | 14.31 | 14.33 | 14.31 | 14.33 | 1,115 | +0.17(+1.23%) |
Jan 09, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 415 | -0.04(-0.29%) |
Jan 06, 2017 | 14.17 | 14.20 | 14.17 | 14.20 | 992 | +0.07(+0.46%) |
Jan 05, 2017 | 14.15 | 14.15 | 14.14 | 14.14 | 425 | +0.16(+1.14%) |
Jan 04, 2017 | 13.98 | 13.98 | 13.97 | 13.98 | 1,702 | +0.07(+0.48%) |