Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.32 | 15.95 | 15.26 | 15.40 | 8,829 | -0.05(-0.32%) |
Mar 30, 2017 | 15.49 | 15.88 | 15.30 | 15.45 | 4,549 | +0.01(+0.06%) |
Mar 29, 2017 | 15.49 | 15.49 | 15.28 | 15.44 | 5,749 | -0.01(-0.06%) |
Mar 28, 2017 | 15.50 | 15.63 | 15.25 | 15.45 | 15,562 | -0.05(-0.32%) |
Mar 27, 2017 | 15.05 | 15.50 | 15.00 | 15.50 | 5,740 | +0.28(+1.84%) |
Mar 24, 2017 | 15.01 | 15.23 | 15.00 | 15.22 | 5,490 | -0.01(-0.07%) |
Mar 23, 2017 | 15.23 | 15.32 | 15.05 | 15.23 | 5,568 | -0.16(-1.04%) |
Mar 22, 2017 | 15.36 | 15.47 | 15.00 | 15.39 | 8,905 | +0.00(+0.00%) |
Mar 21, 2017 | 15.82 | 15.82 | 15.04 | 15.39 | 9,761 | -0.51(-3.21%) |
Mar 20, 2017 | 15.77 | 16.06 | 15.77 | 15.90 | 2,949 | +0.16(+1.02%) |
Mar 17, 2017 | 15.97 | 15.97 | 15.56 | 15.74 | 9,290 | -0.26(-1.62%) |
Mar 16, 2017 | 15.95 | 16.04 | 15.58 | 16.00 | 3,646 | +0.27(+1.72%) |
Mar 15, 2017 | 15.97 | 16.04 | 15.73 | 15.73 | 6,357 | -0.27(-1.69%) |
Mar 14, 2017 | 15.80 | 16.00 | 15.55 | 16.00 | 14,047 | +0.01(+0.06%) |
Mar 13, 2017 | 15.84 | 16.00 | 15.79 | 15.99 | 5,558 | +0.26(+1.65%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.73 | 15.73 | 16,106 | -0.32(-1.99%) |
Mar 09, 2017 | 15.77 | 16.05 | 15.77 | 16.05 | 11,844 | +0.41(+2.62%) |
Mar 08, 2017 | 15.54 | 16.05 | 15.54 | 15.64 | 5,843 | -0.32(-2.01%) |
Mar 07, 2017 | 16.00 | 16.00 | 15.84 | 15.96 | 1,704 | -0.03(-0.19%) |
Mar 06, 2017 | 16.00 | 16.17 | 15.54 | 15.99 | 17,046 | -0.09(-0.56%) |
Mar 03, 2017 | 15.84 | 16.08 | 15.84 | 16.08 | 6,022 | +0.28(+1.77%) |
Mar 02, 2017 | 15.86 | 16.00 | 15.79 | 15.80 | 18,938 | -0.18(-1.13%) |
Mar 01, 2017 | 15.72 | 15.98 | 15.60 | 15.98 | 3,899 | +0.38(+2.44%) |
Feb 28, 2017 | 15.34 | 15.99 | 15.34 | 15.60 | 5,048 | +0.00(+0.00%) |
Feb 27, 2017 | 15.61 | 15.61 | 15.31 | 15.60 | 4,606 | -0.05(-0.32%) |
Feb 24, 2017 | 15.13 | 15.73 | 15.13 | 15.65 | 2,861 | +0.12(+0.77%) |
Feb 23, 2017 | 15.51 | 15.74 | 15.25 | 15.53 | 8,925 | -0.17(-1.08%) |
Feb 22, 2017 | 15.54 | 16.00 | 15.54 | 15.70 | 4,112 | -0.23(-1.44%) |
Feb 21, 2017 | 15.88 | 15.99 | 15.08 | 15.93 | 10,241 | -0.06(-0.41%) |
Feb 17, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.09(+0.60%) | |
Feb 16, 2017 | 15.88 | 16.00 | 15.86 | 15.90 | 3,934 | -0.10(-0.62%) |
Feb 15, 2017 | 15.90 | 16.00 | 15.75 | 16.00 | 55,003 | +0.02(+0.13%) |
Feb 14, 2017 | 15.60 | 16.00 | 15.60 | 15.98 | 8,743 | +0.14(+0.92%) |
Feb 13, 2017 | 15.99 | 15.99 | 15.35 | 15.84 | 9,620 | -0.05(-0.35%) |
Feb 10, 2017 | 15.20 | 16.29 | 15.20 | 15.89 | 4,301 | +0.03(+0.19%) |
Feb 09, 2017 | 15.90 | 16.47 | 15.63 | 15.86 | 5,379 | -0.15(-0.94%) |
Feb 08, 2017 | 15.82 | 16.49 | 15.65 | 16.01 | 10,283 | +0.12(+0.76%) |
Feb 07, 2017 | 15.84 | 16.05 | 15.19 | 15.89 | 4,983 | +0.06(+0.38%) |
Feb 06, 2017 | 15.96 | 16.05 | 15.15 | 15.83 | 9,176 | -0.02(-0.13%) |
Feb 03, 2017 | 16.13 | 16.13 | 15.81 | 15.85 | 10,644 | -0.18(-1.12%) |
Feb 02, 2017 | 15.82 | 16.18 | 15.82 | 16.03 | 15,984 | +0.06(+0.38%) |
Feb 01, 2017 | 15.32 | 16.00 | 15.26 | 15.97 | 8,015 | +0.69(+4.52%) |
Jan 31, 2017 | 14.79 | 15.28 | 14.79 | 15.28 | 9,051 | +0.46(+3.10%) |
Jan 30, 2017 | 14.94 | 14.96 | 14.78 | 14.82 | 15,593 | -0.33(-2.18%) |
Jan 27, 2017 | 15.05 | 15.15 | 14.89 | 15.15 | 5,086 | +0.20(+1.34%) |
Jan 26, 2017 | 14.94 | 15.14 | 14.82 | 14.95 | 7,099 | +0.03(+0.20%) |
Jan 25, 2017 | 14.89 | 14.98 | 14.78 | 14.92 | 11,797 | +0.02(+0.13%) |
Jan 24, 2017 | 15.62 | 15.62 | 14.86 | 14.90 | 27,939 | -0.70(-4.49%) |
Jan 23, 2017 | 15.80 | 15.80 | 15.60 | 15.60 | 4,978 | -0.20(-1.27%) |
Jan 20, 2017 | 15.86 | 15.87 | 15.61 | 15.80 | 6,031 | +0.08(+0.51%) |
Jan 19, 2017 | 15.90 | 15.92 | 15.71 | 15.72 | 5,449 | -0.10(-0.63%) |
Jan 18, 2017 | 15.59 | 16.02 | 15.59 | 15.82 | 13,233 | -0.08(-0.50%) |
Jan 17, 2017 | 16.05 | 16.05 | 15.59 | 15.90 | 20,619 | -0.17(-1.06%) |
Jan 13, 2017 | 16.07 | 16.07 | 16.07 | 0 | +0.08(+0.50%) | |
Jan 12, 2017 | 15.73 | 16.00 | 15.59 | 15.99 | 22,446 | +0.16(+1.01%) |
Jan 11, 2017 | 16.00 | 16.28 | 15.83 | 15.83 | 7,544 | -0.37(-2.28%) |
Jan 10, 2017 | 15.80 | 16.21 | 15.64 | 16.20 | 60,090 | +0.40(+2.53%) |
Jan 09, 2017 | 15.63 | 16.11 | 15.59 | 15.80 | 18,117 | +0.21(+1.35%) |
Jan 06, 2017 | 16.40 | 16.50 | 15.59 | 15.59 | 13,030 | -0.80(-4.88%) |
Jan 05, 2017 | 16.46 | 16.55 | 16.39 | 16.39 | 22,384 | +0.02(+0.12%) |
Jan 04, 2017 | 15.99 | 16.63 | 15.47 | 16.37 | 70,802 | +0.41(+2.57%) |