Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.14 | 15.19 | 15.05 | 15.05 | 1,948,610 | -0.05(-0.31%) |
Mar 30, 2017 | 15.12 | 15.17 | 15.01 | 15.09 | 1,203,386 | -0.02(-0.15%) |
Mar 29, 2017 | 15.12 | 15.25 | 15.09 | 15.12 | 1,194,832 | +0.07(+0.46%) |
Mar 28, 2017 | 15.05 | 15.08 | 14.87 | 15.05 | 1,288,063 | -0.02(-0.15%) |
Mar 27, 2017 | 14.98 | 15.10 | 14.89 | 15.07 | 1,331,353 | +0.02(+0.15%) |
Mar 24, 2017 | 15.02 | 15.18 | 14.97 | 15.05 | 1,548,501 | +0.05(+0.31%) |
Mar 23, 2017 | 14.98 | 15.15 | 14.98 | 15.00 | 1,521,175 | +0.01(+0.05%) |
Mar 22, 2017 | 15.09 | 15.15 | 14.95 | 14.99 | 1,339,075 | -0.10(-0.67%) |
Mar 21, 2017 | 15.22 | 15.27 | 15.04 | 15.09 | 1,438,701 | -0.13(-0.87%) |
Mar 20, 2017 | 15.22 | 15.35 | 15.14 | 15.22 | 1,617,254 | -0.01(-0.05%) |
Mar 17, 2017 | 15.12 | 15.30 | 15.11 | 15.23 | 4,337,896 | +0.09(+0.61%) |
Mar 16, 2017 | 15.13 | 15.21 | 15.02 | 15.14 | 1,202,274 | -0.04(-0.26%) |
Mar 15, 2017 | 14.94 | 15.24 | 14.93 | 15.18 | 1,600,943 | +0.22(+1.50%) |
Mar 14, 2017 | 14.79 | 14.98 | 14.67 | 14.95 | 1,761,310 | +0.16(+1.10%) |
Mar 13, 2017 | 14.86 | 14.86 | 14.68 | 14.79 | 1,604,773 | -0.07(-0.47%) |
Mar 10, 2017 | 14.84 | 14.92 | 14.74 | 14.86 | 1,759,032 | +0.07(+0.47%) |
Mar 09, 2017 | 14.84 | 14.85 | 14.73 | 14.79 | 957,133 | -0.02(-0.16%) |
Mar 08, 2017 | 14.64 | 14.89 | 14.63 | 14.81 | 1,277,942 | +0.04(+0.26%) |
Mar 07, 2017 | 14.80 | 14.90 | 14.75 | 14.77 | 732,298 | -0.09(-0.57%) |
Mar 06, 2017 | 14.85 | 14.94 | 14.72 | 14.86 | 1,212,503 | -0.02(-0.16%) |
Mar 03, 2017 | 14.91 | 14.94 | 14.77 | 14.88 | 892,154 | -0.05(-0.31%) |
Mar 02, 2017 | 14.90 | 15.03 | 14.88 | 14.93 | 962,032 | -0.02(-0.16%) |
Mar 01, 2017 | 14.89 | 15.05 | 14.88 | 14.95 | 1,684,018 | +0.15(+0.99%) |
Feb 28, 2017 | 14.87 | 15.07 | 14.81 | 14.81 | 3,208,115 | -0.04(-0.26%) |
Feb 27, 2017 | 14.77 | 14.85 | 14.65 | 14.84 | 1,764,401 | +0.08(+0.57%) |
Feb 24, 2017 | 14.76 | 14.88 | 14.74 | 14.76 | 2,177,272 | +0.00(+0.00%) |
Feb 23, 2017 | 14.81 | 14.92 | 14.68 | 14.76 | 2,512,040 | +0.02(+0.10%) |
Feb 22, 2017 | 14.97 | 15.05 | 14.72 | 14.74 | 2,500,310 | -0.22(-1.44%) |
Feb 21, 2017 | 15.07 | 15.21 | 14.92 | 14.96 | 1,639,509 | -0.08(-0.56%) |
Feb 17, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.84 | 14.93 | 14.67 | 14.92 | 2,284,570 | +0.08(+0.57%) |
Feb 15, 2017 | 14.63 | 14.95 | 14.53 | 14.84 | 5,067,172 | +0.24(+1.63%) |
Feb 14, 2017 | 15.29 | 15.53 | 14.34 | 14.60 | 8,209,281 | -1.42(-8.88%) |
Feb 13, 2017 | 15.84 | 16.14 | 15.75 | 16.02 | 3,540,460 | +0.10(+0.63%) |
Feb 10, 2017 | 16.01 | 16.07 | 15.89 | 15.92 | 2,248,384 | +0.01(+0.05%) |
Feb 09, 2017 | 15.63 | 15.93 | 15.64 | 15.91 | 1,652,582 | +0.28(+1.82%) |
Feb 08, 2017 | 15.56 | 15.63 | 15.42 | 15.63 | 1,497,460 | +0.07(+0.44%) |
Feb 07, 2017 | 15.54 | 15.66 | 15.44 | 15.56 | 1,823,294 | +0.05(+0.35%) |
Feb 06, 2017 | 15.58 | 15.60 | 15.44 | 15.51 | 1,336,807 | -0.05(-0.35%) |
Feb 03, 2017 | 15.59 | 15.66 | 15.44 | 15.56 | 1,854,072 | +0.05(+0.35%) |
Feb 02, 2017 | 15.44 | 15.57 | 15.41 | 15.51 | 1,830,061 | +0.10(+0.65%) |
Feb 01, 2017 | 15.44 | 15.61 | 15.31 | 15.41 | 1,816,284 | -0.05(-0.35%) |
Jan 31, 2017 | 15.27 | 15.47 | 15.19 | 15.46 | 2,253,145 | +0.13(+0.85%) |
Jan 30, 2017 | 15.34 | 15.34 | 15.14 | 15.33 | 1,508,277 | -0.02(-0.15%) |
Jan 27, 2017 | 15.37 | 15.38 | 15.19 | 15.35 | 1,734,859 | -0.01(-0.05%) |
Jan 26, 2017 | 15.35 | 15.38 | 15.24 | 15.36 | 1,574,507 | +0.02(+0.10%) |
Jan 25, 2017 | 15.32 | 15.41 | 15.24 | 15.34 | 1,176,584 | +0.05(+0.30%) |
Jan 24, 2017 | 15.24 | 15.47 | 15.18 | 15.30 | 2,162,605 | +0.05(+0.30%) |
Jan 23, 2017 | 15.15 | 15.31 | 15.13 | 15.25 | 1,462,518 | +0.03(+0.20%) |
Jan 20, 2017 | 15.17 | 15.37 | 15.11 | 15.22 | 1,441,966 | +0.12(+0.81%) |
Jan 19, 2017 | 15.24 | 15.29 | 15.00 | 15.10 | 1,442,075 | -0.13(-0.86%) |
Jan 18, 2017 | 15.12 | 15.23 | 14.97 | 15.23 | 1,767,018 | +0.12(+0.76%) |
Jan 17, 2017 | 15.40 | 15.41 | 14.98 | 15.11 | 2,328,180 | -0.29(-1.90%) |
Jan 13, 2017 | 15.41 | 15.41 | 15.41 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.12 | 15.22 | 15.01 | 15.21 | 1,332,403 | +0.00(+0.00%) |
Jan 11, 2017 | 15.00 | 15.31 | 15.00 | 15.21 | 2,028,265 | +0.18(+1.18%) |
Jan 10, 2017 | 14.96 | 15.06 | 14.91 | 15.03 | 3,230,306 | +0.08(+0.57%) |
Jan 09, 2017 | 15.07 | 15.11 | 14.89 | 14.94 | 2,403,530 | -0.18(-1.17%) |
Jan 06, 2017 | 15.31 | 15.34 | 15.11 | 15.12 | 2,044,614 | -0.19(-1.26%) |
Jan 05, 2017 | 15.34 | 15.45 | 15.24 | 15.31 | 4,420,514 | -0.10(-0.65%) |
Jan 04, 2017 | 15.33 | 15.53 | 15.31 | 15.41 | 2,967,327 | +0.09(+0.60%) |