Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.84 | 16.17 | 15.75 | 15.98 | 140,014 | +0.14(+0.89%) |
Mar 30, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 140,245 | +0.19(+1.20%) |
Mar 29, 2017 | 15.38 | 15.75 | 15.28 | 15.66 | 150,138 | +0.28(+1.83%) |
Mar 28, 2017 | 15.42 | 15.47 | 15.19 | 15.38 | 129,875 | -0.05(-0.30%) |
Mar 27, 2017 | 15.19 | 15.47 | 15.00 | 15.42 | 164,552 | +0.33(+2.17%) |
Mar 24, 2017 | 15.56 | 15.56 | 15.09 | 15.09 | 92,857 | -0.42(-2.72%) |
Mar 23, 2017 | 15.47 | 15.66 | 15.42 | 15.52 | 104,381 | +0.05(+0.30%) |
Mar 22, 2017 | 15.52 | 15.75 | 15.42 | 15.47 | 250,115 | -0.05(-0.30%) |
Mar 21, 2017 | 16.27 | 16.27 | 15.52 | 15.52 | 193,813 | -0.70(-4.34%) |
Mar 20, 2017 | 16.27 | 16.31 | 15.98 | 16.22 | 311,402 | -0.05(-0.29%) |
Mar 17, 2017 | 16.41 | 16.44 | 16.17 | 16.27 | 276,880 | -0.14(-0.86%) |
Mar 16, 2017 | 16.50 | 16.55 | 16.31 | 16.41 | 111,778 | +0.05(+0.29%) |
Mar 15, 2017 | 16.22 | 16.55 | 16.13 | 16.36 | 192,425 | +0.14(+0.87%) |
Mar 14, 2017 | 16.50 | 16.50 | 16.17 | 16.22 | 90,831 | -0.23(-1.42%) |
Mar 13, 2017 | 16.59 | 16.64 | 16.41 | 16.45 | 176,709 | -0.09(-0.57%) |
Mar 10, 2017 | 16.64 | 16.73 | 16.50 | 16.55 | 143,242 | -0.09(-0.56%) |
Mar 09, 2017 | 16.50 | 16.78 | 16.41 | 16.64 | 200,863 | +0.14(+0.85%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.50 | 16.50 | 204,497 | -0.42(-2.49%) |
Mar 07, 2017 | 16.88 | 17.04 | 16.73 | 16.92 | 304,614 | +0.00(+0.00%) |
Mar 06, 2017 | 17.20 | 17.25 | 16.78 | 16.92 | 320,587 | +0.19(+1.12%) |
Mar 03, 2017 | 16.83 | 17.04 | 16.69 | 16.73 | 214,112 | -0.14(-0.83%) |
Mar 02, 2017 | 16.64 | 16.97 | 16.63 | 16.88 | 197,427 | +0.05(+0.28%) |
Mar 01, 2017 | 16.78 | 17.20 | 16.78 | 16.83 | 259,839 | +0.09(+0.56%) |
Feb 28, 2017 | 16.88 | 16.97 | 16.59 | 16.73 | 112,749 | -0.14(-0.83%) |
Feb 27, 2017 | 17.02 | 17.06 | 16.69 | 16.88 | 444,889 | -0.23(-1.37%) |
Feb 24, 2017 | 17.11 | 17.16 | 16.92 | 17.11 | 125,110 | -0.09(-0.54%) |
Feb 23, 2017 | 17.16 | 17.44 | 16.97 | 17.20 | 162,780 | +0.09(+0.55%) |
Feb 22, 2017 | 17.16 | 17.25 | 17.02 | 17.11 | 136,121 | -0.14(-0.82%) |
Feb 21, 2017 | 17.34 | 17.58 | 17.02 | 17.25 | 233,059 | +0.00(+0.00%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.05(-0.27%) | |
Feb 16, 2017 | 17.34 | 17.34 | 16.92 | 17.30 | 196,262 | -0.05(-0.27%) |
Feb 15, 2017 | 17.25 | 17.44 | 17.11 | 17.34 | 204,688 | +0.00(+0.00%) |
Feb 14, 2017 | 17.06 | 17.39 | 16.97 | 17.34 | 259,490 | +0.28(+1.65%) |
Feb 13, 2017 | 17.16 | 17.44 | 17.02 | 17.06 | 264,596 | -0.09(-0.55%) |
Feb 10, 2017 | 17.06 | 17.34 | 16.97 | 17.16 | 227,270 | +0.19(+1.10%) |
Feb 09, 2017 | 17.11 | 17.25 | 16.88 | 16.97 | 280,211 | -0.09(-0.55%) |
Feb 08, 2017 | 17.11 | 17.39 | 16.95 | 17.06 | 313,875 | -0.75(-4.21%) |
Feb 07, 2017 | 18.00 | 18.09 | 17.63 | 17.81 | 318,331 | -0.14(-0.78%) |
Feb 06, 2017 | 17.63 | 17.95 | 17.39 | 17.95 | 346,696 | +0.33(+1.86%) |
Feb 03, 2017 | 16.41 | 17.97 | 16.41 | 17.63 | 566,625 | +1.69(+10.59%) |
Feb 02, 2017 | 15.94 | 16.08 | 15.70 | 15.94 | 224,526 | +0.00(+0.00%) |
Feb 01, 2017 | 15.89 | 16.17 | 15.84 | 15.94 | 201,409 | +0.09(+0.59%) |
Jan 31, 2017 | 15.80 | 15.98 | 15.70 | 15.84 | 79,433 | +0.00(+0.00%) |
Jan 30, 2017 | 16.17 | 16.22 | 15.70 | 15.84 | 149,533 | -0.33(-2.03%) |
Jan 27, 2017 | 15.75 | 16.27 | 15.75 | 16.17 | 109,268 | +0.38(+2.37%) |
Jan 26, 2017 | 15.42 | 15.89 | 15.23 | 15.80 | 85,840 | +0.42(+2.74%) |
Jan 25, 2017 | 15.19 | 15.42 | 15.14 | 15.38 | 124,264 | +0.19(+1.23%) |
Jan 24, 2017 | 15.33 | 15.38 | 15.09 | 15.19 | 171,613 | -0.19(-1.22%) |
Jan 23, 2017 | 15.09 | 15.47 | 15.00 | 15.38 | 165,933 | +0.14(+0.92%) |
Jan 20, 2017 | 14.81 | 15.31 | 14.81 | 15.23 | 184,917 | +0.33(+2.20%) |
Jan 19, 2017 | 14.91 | 15.00 | 14.81 | 14.91 | 88,843 | +0.00(+0.00%) |
Jan 18, 2017 | 14.95 | 15.05 | 14.77 | 14.91 | 100,346 | -0.05(-0.31%) |
Jan 17, 2017 | 15.00 | 15.05 | 14.81 | 14.95 | 178,840 | -0.14(-0.93%) |
Jan 13, 2017 | 15.09 | 15.09 | 15.09 | 0 | -0.09(-0.62%) | |
Jan 12, 2017 | 15.56 | 15.56 | 15.05 | 15.19 | 182,444 | -0.42(-2.70%) |
Jan 11, 2017 | 15.38 | 15.75 | 15.26 | 15.61 | 98,044 | +0.19(+1.22%) |
Jan 10, 2017 | 15.33 | 15.52 | 15.05 | 15.42 | 102,472 | +0.09(+0.61%) |
Jan 09, 2017 | 15.47 | 15.61 | 15.28 | 15.33 | 171,619 | -0.28(-1.80%) |
Jan 06, 2017 | 15.80 | 15.84 | 15.52 | 15.61 | 235,515 | -0.14(-0.89%) |
Jan 05, 2017 | 16.03 | 16.08 | 15.42 | 15.75 | 120,736 | -0.33(-2.04%) |
Jan 04, 2017 | 15.70 | 16.29 | 15.70 | 16.08 | 128,381 | +0.37(+2.39%) |