Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.19 | 14.23 | 13.93 | 14.06 | 503,415 | -0.17(-1.20%) |
Mar 30, 2017 | 13.63 | 14.25 | 13.50 | 14.23 | 486,923 | +0.60(+4.40%) |
Mar 29, 2017 | 13.67 | 13.74 | 13.50 | 13.63 | 308,800 | -0.09(-0.62%) |
Mar 28, 2017 | 13.50 | 13.78 | 13.37 | 13.71 | 405,273 | +0.17(+1.27%) |
Mar 27, 2017 | 13.29 | 13.59 | 13.07 | 13.54 | 333,294 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.67 | 13.41 | 13.54 | 584,962 | +0.04(+0.32%) |
Mar 23, 2017 | 13.24 | 13.61 | 13.20 | 13.50 | 629,570 | +0.21(+1.61%) |
Mar 22, 2017 | 13.29 | 13.46 | 13.03 | 13.29 | 508,474 | -0.13(-0.96%) |
Mar 21, 2017 | 14.40 | 14.54 | 13.41 | 13.41 | 582,553 | -0.90(-6.29%) |
Mar 20, 2017 | 14.49 | 14.53 | 14.25 | 14.31 | 367,337 | -0.26(-1.77%) |
Mar 17, 2017 | 14.53 | 14.70 | 14.31 | 14.57 | 1,077,945 | -0.09(-0.58%) |
Mar 16, 2017 | 14.44 | 14.66 | 14.40 | 14.66 | 263,764 | +0.30(+2.09%) |
Mar 15, 2017 | 14.49 | 14.66 | 14.31 | 14.36 | 338,439 | -0.09(-0.59%) |
Mar 14, 2017 | 14.31 | 14.53 | 14.19 | 14.44 | 226,585 | +0.00(+0.00%) |
Mar 13, 2017 | 14.36 | 14.66 | 14.31 | 14.44 | 323,559 | +0.04(+0.30%) |
Mar 10, 2017 | 14.74 | 14.91 | 14.23 | 14.40 | 414,981 | -0.26(-1.75%) |
Mar 09, 2017 | 14.53 | 14.79 | 14.44 | 14.66 | 587,913 | +0.17(+1.18%) |
Mar 08, 2017 | 14.83 | 14.96 | 14.44 | 14.49 | 410,343 | -0.21(-1.46%) |
Mar 07, 2017 | 14.61 | 14.83 | 14.53 | 14.70 | 450,782 | +0.04(+0.29%) |
Mar 06, 2017 | 14.66 | 14.74 | 14.49 | 14.66 | 246,151 | -0.13(-0.87%) |
Mar 03, 2017 | 14.70 | 14.91 | 14.61 | 14.79 | 335,031 | +0.13(+0.88%) |
Mar 02, 2017 | 15.21 | 15.26 | 14.61 | 14.66 | 754,017 | -0.64(-4.20%) |
Mar 01, 2017 | 15.04 | 15.32 | 14.74 | 15.30 | 813,537 | +0.56(+3.78%) |
Feb 28, 2017 | 14.70 | 14.79 | 14.53 | 14.74 | 770,395 | +0.00(+0.00%) |
Feb 27, 2017 | 14.61 | 14.81 | 14.53 | 14.74 | 424,672 | +0.13(+0.88%) |
Feb 24, 2017 | 14.57 | 14.66 | 14.48 | 14.61 | 267,864 | -0.17(-1.16%) |
Feb 23, 2017 | 14.83 | 14.87 | 14.59 | 14.79 | 410,820 | -0.04(-0.29%) |
Feb 22, 2017 | 14.70 | 14.91 | 14.61 | 14.83 | 365,293 | +0.09(+0.58%) |
Feb 21, 2017 | 14.66 | 14.79 | 14.57 | 14.74 | 275,496 | +0.17(+1.18%) |
Feb 17, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.70 | 14.74 | 14.40 | 14.74 | 590,362 | +0.09(+0.58%) |
Feb 15, 2017 | 14.70 | 14.74 | 14.49 | 14.66 | 613,291 | +0.00(+0.00%) |
Feb 14, 2017 | 14.40 | 14.66 | 14.23 | 14.66 | 487,215 | +0.26(+1.79%) |
Feb 13, 2017 | 14.31 | 14.55 | 14.31 | 14.40 | 282,478 | +0.17(+1.20%) |
Feb 10, 2017 | 14.23 | 14.31 | 14.06 | 14.23 | 407,725 | +0.09(+0.61%) |
Feb 09, 2017 | 13.97 | 14.31 | 13.97 | 14.14 | 312,016 | +0.17(+1.23%) |
Feb 08, 2017 | 14.01 | 14.06 | 13.80 | 13.97 | 318,391 | -0.09(-0.61%) |
Feb 07, 2017 | 14.14 | 14.25 | 14.01 | 14.06 | 402,511 | +0.00(+0.00%) |
Feb 06, 2017 | 14.23 | 14.29 | 14.01 | 14.06 | 367,068 | -0.21(-1.50%) |
Feb 03, 2017 | 13.93 | 14.31 | 13.89 | 14.27 | 399,878 | +0.56(+4.06%) |
Feb 02, 2017 | 13.97 | 14.01 | 13.67 | 13.71 | 393,659 | -0.39(-2.74%) |
Feb 01, 2017 | 14.23 | 14.36 | 13.89 | 14.10 | 877,180 | +0.05(+0.37%) |
Jan 31, 2017 | 13.84 | 14.09 | 13.66 | 14.05 | 460,578 | +0.04(+0.30%) |
Jan 30, 2017 | 14.13 | 14.13 | 13.88 | 14.01 | 388,262 | -0.26(-1.79%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.09 | 14.26 | 343,137 | -0.21(-1.47%) |
Jan 26, 2017 | 14.56 | 14.60 | 14.37 | 14.47 | 384,200 | -0.09(-0.59%) |
Jan 25, 2017 | 14.47 | 14.62 | 14.32 | 14.56 | 980,983 | +0.21(+1.48%) |
Jan 24, 2017 | 14.13 | 14.41 | 14.05 | 14.35 | 479,087 | +0.21(+1.51%) |
Jan 23, 2017 | 14.35 | 14.39 | 13.92 | 14.13 | 715,755 | -0.04(-0.30%) |
Jan 20, 2017 | 14.01 | 14.18 | 13.88 | 14.18 | 791,363 | +0.21(+1.52%) |
Jan 19, 2017 | 14.09 | 14.22 | 13.66 | 13.96 | 1,082,165 | +0.26(+1.86%) |
Jan 18, 2017 | 13.54 | 13.75 | 13.41 | 13.71 | 447,252 | +0.21(+1.58%) |
Jan 17, 2017 | 13.88 | 13.88 | 13.47 | 13.49 | 418,746 | -0.51(-3.65%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.21(+1.54%) | |
Jan 12, 2017 | 14.05 | 14.05 | 13.58 | 13.79 | 294,494 | -0.34(-2.41%) |
Jan 11, 2017 | 14.09 | 14.18 | 13.88 | 14.13 | 450,594 | +0.09(+0.61%) |
Jan 10, 2017 | 13.88 | 14.13 | 13.79 | 14.05 | 664,813 | +0.30(+2.17%) |
Jan 09, 2017 | 13.92 | 13.96 | 13.63 | 13.75 | 417,530 | -0.26(-1.82%) |
Jan 06, 2017 | 14.01 | 14.05 | 13.84 | 14.01 | 496,742 | +0.04(+0.31%) |
Jan 05, 2017 | 14.22 | 14.26 | 13.84 | 13.96 | 448,237 | -0.34(-2.38%) |
Jan 04, 2017 | 14.13 | 14.39 | 14.09 | 14.30 | 674,221 | +0.17(+1.20%) |