Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.70 | 17.76 | 17.68 | 17.74 | 5,350 | +0.05(+0.31%) |
Mar 30, 2017 | 17.51 | 17.69 | 17.51 | 17.69 | 2,199 | +0.07(+0.40%) |
Mar 29, 2017 | 17.51 | 17.63 | 17.51 | 17.62 | 3,283 | +0.37(+2.14%) |
Mar 28, 2017 | 17.03 | 17.28 | 17.03 | 17.25 | 8,498 | +0.27(+1.61%) |
Mar 27, 2017 | 16.84 | 17.01 | 16.80 | 16.98 | 965 | +0.18(+1.05%) |
Mar 24, 2017 | 16.98 | 17.03 | 16.80 | 16.80 | 11,443 | -0.11(-0.65%) |
Mar 23, 2017 | 16.91 | 16.97 | 16.88 | 16.91 | 4,351 | +0.00(+0.00%) |
Mar 22, 2017 | 16.61 | 16.96 | 16.61 | 16.91 | 4,729 | +0.05(+0.29%) |
Mar 21, 2017 | 16.93 | 16.93 | 16.60 | 16.86 | 5,312 | -0.07(-0.41%) |
Mar 20, 2017 | 16.60 | 16.94 | 16.56 | 16.93 | 14,131 | +0.37(+2.23%) |
Mar 17, 2017 | 16.27 | 16.71 | 16.27 | 16.56 | 1,817 | +0.16(+0.98%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.40 | 16.40 | 1,892 | -0.10(-0.59%) |
Mar 15, 2017 | 16.08 | 16.55 | 16.03 | 16.50 | 6,364 | +0.70(+4.42%) |
Mar 14, 2017 | 15.96 | 15.96 | 15.76 | 15.80 | 3,968 | -0.16(-1.00%) |
Mar 13, 2017 | 16.11 | 16.11 | 15.96 | 15.96 | 2,353 | +0.01(+0.05%) |
Mar 10, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 288 | +0.15(+0.96%) |
Mar 09, 2017 | 15.88 | 16.06 | 15.80 | 15.80 | 1,907 | -0.13(-0.81%) |
Mar 08, 2017 | 16.54 | 16.55 | 15.88 | 15.93 | 11,459 | -0.60(-3.63%) |
Mar 07, 2017 | 16.52 | 16.53 | 16.50 | 16.53 | 2,255 | +0.07(+0.42%) |
Mar 06, 2017 | 16.56 | 16.56 | 16.35 | 16.46 | 3,247 | -0.05(-0.30%) |
Mar 03, 2017 | 16.75 | 16.75 | 16.45 | 16.51 | 1,859 | -0.07(-0.42%) |
Mar 02, 2017 | 16.85 | 16.85 | 16.56 | 16.58 | 893 | -0.29(-1.72%) |
Mar 01, 2017 | 17.60 | 17.60 | 16.37 | 16.87 | 2,329 | +0.10(+0.60%) |
Feb 28, 2017 | 16.79 | 16.79 | 16.65 | 16.77 | 5,974 | +0.12(+0.72%) |
Feb 27, 2017 | 16.70 | 16.73 | 16.65 | 16.65 | 6,241 | +0.12(+0.73%) |
Feb 24, 2017 | 16.62 | 16.62 | 16.48 | 16.53 | 3,396 | -0.13(-0.77%) |
Feb 23, 2017 | 16.53 | 16.66 | 16.41 | 16.66 | 5,688 | +0.35(+2.13%) |
Feb 22, 2017 | 16.45 | 16.45 | 16.21 | 16.31 | 1,788 | -0.01(-0.08%) |
Feb 21, 2017 | 16.20 | 16.38 | 16.15 | 16.32 | 12,980 | +0.11(+0.69%) |
Feb 17, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 15.95 | 16.26 | 15.95 | 16.22 | 4,743 | +0.52(+3.31%) |
Feb 15, 2017 | 15.80 | 15.80 | 15.70 | 15.70 | 1,494 | -0.28(-1.75%) |
Feb 14, 2017 | 16.15 | 16.15 | 15.68 | 15.98 | 3,898 | -0.04(-0.27%) |
Feb 13, 2017 | 16.02 | 16.11 | 16.02 | 16.02 | 2,530 | +0.03(+0.21%) |
Feb 10, 2017 | 15.80 | 16.04 | 15.80 | 15.99 | 8,675 | +0.19(+1.21%) |
Feb 09, 2017 | 15.80 | 15.80 | 15.78 | 15.80 | 5,439 | +0.07(+0.44%) |
Feb 08, 2017 | 15.73 | 15.73 | 15.52 | 15.73 | 9,115 | +0.05(+0.32%) |
Feb 07, 2017 | 15.68 | 15.69 | 15.68 | 15.68 | 2,089 | +0.02(+0.14%) |
Feb 06, 2017 | 15.75 | 15.77 | 15.63 | 15.66 | 6,027 | +0.07(+0.44%) |
Feb 03, 2017 | 15.74 | 15.74 | 15.57 | 15.59 | 1,250 | +0.18(+1.17%) |
Feb 02, 2017 | 15.44 | 15.45 | 15.37 | 15.41 | 2,890 | +0.26(+1.72%) |
Feb 01, 2017 | 15.59 | 15.59 | 15.15 | 15.15 | 1,721 | -0.01(-0.07%) |
Jan 31, 2017 | 15.10 | 15.16 | 14.76 | 15.16 | 2,759 | -0.12(-0.80%) |
Jan 30, 2017 | 15.64 | 15.64 | 15.20 | 15.28 | 2,502 | -0.22(-1.45%) |
Jan 27, 2017 | 15.64 | 15.64 | 15.42 | 15.51 | 2,270 | -0.14(-0.88%) |
Jan 26, 2017 | 15.87 | 15.87 | 15.59 | 15.64 | 1,680 | -0.03(-0.16%) |
Jan 25, 2017 | 15.93 | 15.93 | 15.53 | 15.67 | 15,299 | -0.09(-0.57%) |
Jan 24, 2017 | 15.85 | 15.85 | 15.61 | 15.76 | 1,553 | +0.07(+0.45%) |
Jan 23, 2017 | 15.50 | 15.70 | 15.50 | 15.69 | 2,354 | +0.30(+1.92%) |
Jan 20, 2017 | 15.41 | 15.42 | 15.28 | 15.39 | 2,173 | +0.04(+0.29%) |
Jan 19, 2017 | 15.32 | 15.51 | 15.32 | 15.35 | 4,080 | -0.12(-0.78%) |
Jan 18, 2017 | 15.55 | 15.56 | 15.47 | 15.47 | 4,214 | -0.14(-0.90%) |
Jan 17, 2017 | 15.55 | 15.70 | 15.55 | 15.61 | 8,558 | +0.12(+0.79%) |
Jan 13, 2017 | 15.49 | 15.49 | 15.49 | 0 | -0.03(-0.21%) | |
Jan 12, 2017 | 15.78 | 15.78 | 15.52 | 15.52 | 625 | -0.26(-1.65%) |
Jan 11, 2017 | 16.03 | 16.03 | 15.44 | 15.78 | 7,362 | -0.57(-3.49%) |
Jan 10, 2017 | 16.16 | 16.45 | 15.98 | 16.35 | 25,966 | +0.13(+0.78%) |
Jan 09, 2017 | 16.30 | 16.43 | 16.20 | 16.22 | 2,585 | -0.06(-0.34%) |
Jan 06, 2017 | 16.38 | 16.40 | 16.28 | 16.28 | 8,346 | +0.03(+0.18%) |
Jan 05, 2017 | 16.27 | 16.35 | 16.20 | 16.25 | 3,608 | -0.03(-0.16%) |
Jan 04, 2017 | 16.00 | 16.32 | 16.00 | 16.28 | 1,566 | +0.33(+2.04%) |