Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.04 | 15.18 | 14.97 | 15.13 | 181,544 | +0.08(+0.50%) |
Mar 30, 2017 | 15.14 | 15.25 | 14.97 | 15.05 | 175,798 | -0.08(-0.50%) |
Mar 29, 2017 | 15.01 | 15.16 | 14.95 | 15.13 | 200,511 | +0.08(+0.55%) |
Mar 28, 2017 | 15.11 | 15.21 | 14.96 | 15.04 | 184,150 | -0.08(-0.50%) |
Mar 27, 2017 | 14.99 | 15.16 | 14.99 | 15.12 | 185,445 | +0.04(+0.30%) |
Mar 24, 2017 | 15.16 | 15.24 | 15.01 | 15.07 | 193,715 | -0.07(-0.45%) |
Mar 23, 2017 | 15.22 | 15.34 | 15.08 | 15.14 | 137,102 | -0.08(-0.49%) |
Mar 22, 2017 | 15.04 | 15.22 | 14.87 | 15.22 | 360,735 | +0.14(+0.95%) |
Mar 21, 2017 | 15.22 | 15.28 | 14.95 | 15.07 | 221,516 | -0.15(-0.99%) |
Mar 20, 2017 | 15.48 | 15.48 | 15.11 | 15.22 | 174,950 | -0.22(-1.41%) |
Mar 17, 2017 | 15.17 | 15.45 | 15.17 | 15.44 | 457,141 | +0.23(+1.53%) |
Mar 16, 2017 | 14.90 | 15.25 | 14.85 | 15.21 | 390,895 | +0.32(+2.17%) |
Mar 15, 2017 | 14.78 | 14.93 | 14.70 | 14.89 | 192,672 | +0.13(+0.87%) |
Mar 14, 2017 | 14.68 | 14.86 | 14.59 | 14.76 | 139,487 | +0.05(+0.36%) |
Mar 13, 2017 | 14.56 | 14.76 | 14.56 | 14.71 | 152,631 | +0.14(+0.98%) |
Mar 10, 2017 | 14.48 | 14.62 | 14.46 | 14.56 | 165,454 | +0.10(+0.68%) |
Mar 09, 2017 | 14.64 | 14.75 | 14.43 | 14.47 | 208,000 | -0.17(-1.13%) |
Mar 08, 2017 | 14.63 | 14.89 | 14.62 | 14.63 | 250,850 | +0.00(+0.00%) |
Mar 07, 2017 | 15.04 | 15.05 | 14.48 | 14.63 | 651,728 | -0.41(-2.70%) |
Mar 06, 2017 | 15.56 | 15.56 | 14.92 | 15.04 | 752,919 | -0.57(-3.66%) |
Mar 03, 2017 | 16.08 | 16.08 | 15.51 | 15.61 | 370,532 | -0.41(-2.58%) |
Mar 02, 2017 | 15.97 | 16.07 | 15.94 | 16.02 | 233,063 | +0.05(+0.33%) |
Mar 01, 2017 | 15.96 | 16.03 | 15.82 | 15.97 | 236,384 | +0.15(+0.95%) |
Feb 28, 2017 | 15.92 | 15.98 | 15.79 | 15.82 | 229,672 | -0.20(-1.22%) |
Feb 27, 2017 | 16.01 | 16.16 | 15.92 | 16.01 | 143,966 | -0.01(-0.05%) |
Feb 24, 2017 | 15.80 | 16.12 | 15.80 | 16.02 | 221,971 | +0.11(+0.71%) |
Feb 23, 2017 | 16.10 | 16.10 | 15.86 | 15.91 | 165,086 | -0.17(-1.07%) |
Feb 22, 2017 | 16.19 | 16.19 | 15.92 | 16.08 | 186,319 | +0.05(+0.28%) |
Feb 21, 2017 | 15.93 | 16.13 | 15.93 | 16.04 | 189,091 | +0.12(+0.75%) |
Feb 17, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.86 | 15.94 | 15.66 | 15.90 | 240,804 | -0.08(-0.47%) |
Feb 15, 2017 | 15.94 | 16.06 | 15.84 | 15.98 | 156,842 | +0.03(+0.19%) |
Feb 14, 2017 | 15.89 | 16.04 | 15.89 | 15.95 | 150,482 | +0.05(+0.33%) |
Feb 13, 2017 | 16.01 | 16.12 | 15.87 | 15.89 | 229,525 | -0.04(-0.24%) |
Feb 10, 2017 | 15.92 | 16.10 | 15.86 | 15.93 | 274,627 | +0.10(+0.62%) |
Feb 09, 2017 | 15.70 | 16.04 | 15.70 | 15.83 | 252,080 | +0.08(+0.53%) |
Feb 08, 2017 | 15.74 | 16.01 | 15.53 | 15.75 | 281,755 | +0.01(+0.05%) |
Feb 07, 2017 | 15.79 | 15.91 | 15.49 | 15.74 | 300,081 | +0.01(+0.05%) |
Feb 06, 2017 | 15.79 | 15.98 | 15.72 | 15.73 | 308,082 | -0.22(-1.37%) |
Feb 03, 2017 | 15.92 | 16.13 | 15.85 | 15.95 | 262,190 | +0.13(+0.81%) |
Feb 02, 2017 | 16.05 | 16.16 | 15.78 | 15.82 | 337,672 | -0.14(-0.85%) |
Feb 01, 2017 | 15.91 | 16.03 | 15.78 | 15.96 | 289,935 | +0.19(+1.18%) |
Jan 31, 2017 | 15.74 | 15.86 | 15.65 | 15.77 | 300,005 | +0.06(+0.38%) |
Jan 30, 2017 | 15.63 | 15.90 | 15.63 | 15.71 | 295,811 | +0.08(+0.52%) |
Jan 27, 2017 | 15.66 | 15.70 | 15.37 | 15.63 | 445,025 | -0.02(-0.14%) |
Jan 26, 2017 | 15.93 | 16.14 | 15.59 | 15.65 | 265,492 | -0.27(-1.68%) |
Jan 25, 2017 | 15.68 | 16.14 | 15.64 | 15.92 | 373,117 | +0.24(+1.52%) |
Jan 24, 2017 | 16.26 | 16.26 | 15.51 | 15.68 | 730,276 | -0.55(-3.39%) |
Jan 23, 2017 | 16.23 | 16.86 | 15.67 | 16.24 | 594,436 | -0.29(-1.76%) |
Jan 20, 2017 | 16.58 | 16.71 | 16.35 | 16.53 | 417,396 | -0.02(-0.13%) |
Jan 19, 2017 | 17.00 | 17.00 | 16.45 | 16.55 | 358,852 | -0.45(-2.63%) |
Jan 18, 2017 | 16.99 | 17.39 | 16.78 | 16.99 | 143,523 | -0.01(-0.04%) |
Jan 17, 2017 | 16.93 | 17.59 | 16.76 | 17.00 | 209,896 | +0.07(+0.40%) |
Jan 13, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.13(-0.79%) | |
Jan 12, 2017 | 17.27 | 17.31 | 16.95 | 17.07 | 154,022 | -0.20(-1.16%) |
Jan 11, 2017 | 17.36 | 17.36 | 17.05 | 17.27 | 161,575 | -0.04(-0.21%) |
Jan 10, 2017 | 17.04 | 17.40 | 16.97 | 17.31 | 211,676 | +0.34(+2.02%) |
Jan 09, 2017 | 17.12 | 17.22 | 16.90 | 16.97 | 225,061 | -0.10(-0.57%) |
Jan 06, 2017 | 17.11 | 17.37 | 16.99 | 17.06 | 127,063 | -0.05(-0.30%) |
Jan 05, 2017 | 17.57 | 17.67 | 16.97 | 17.11 | 245,685 | -0.50(-2.83%) |
Jan 04, 2017 | 17.50 | 17.70 | 17.37 | 17.61 | 153,732 | +0.18(+1.02%) |