Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.42 | 15.65 | 15.38 | 15.53 | 1,485,452 | +0.05(+0.34%) |
Mar 30, 2017 | 15.34 | 15.58 | 15.34 | 15.48 | 958,378 | +0.10(+0.68%) |
Mar 29, 2017 | 15.46 | 15.56 | 15.37 | 15.38 | 948,037 | -0.15(-0.95%) |
Mar 28, 2017 | 15.24 | 15.61 | 15.24 | 15.52 | 1,381,119 | +0.17(+1.13%) |
Mar 27, 2017 | 15.04 | 15.39 | 14.94 | 15.35 | 1,737,803 | +0.01(+0.06%) |
Mar 24, 2017 | 15.40 | 15.50 | 15.25 | 15.34 | 1,376,368 | -0.05(-0.34%) |
Mar 23, 2017 | 15.40 | 15.72 | 15.31 | 15.39 | 2,010,204 | +0.00(+0.00%) |
Mar 22, 2017 | 15.34 | 15.44 | 15.09 | 15.39 | 2,925,076 | -0.07(-0.45%) |
Mar 21, 2017 | 16.10 | 16.10 | 15.44 | 15.46 | 2,060,425 | -0.47(-2.93%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.86 | 15.93 | 1,844,455 | -0.28(-1.71%) |
Mar 17, 2017 | 16.42 | 16.42 | 16.08 | 16.21 | 2,460,446 | -0.17(-1.06%) |
Mar 16, 2017 | 16.48 | 16.69 | 16.37 | 16.38 | 1,208,264 | +0.03(+0.16%) |
Mar 15, 2017 | 16.43 | 16.50 | 16.22 | 16.35 | 1,459,585 | +0.02(+0.11%) |
Mar 14, 2017 | 16.30 | 16.35 | 16.08 | 16.34 | 1,322,932 | -0.12(-0.74%) |
Mar 13, 2017 | 16.18 | 16.53 | 16.07 | 16.46 | 1,730,535 | +0.27(+1.66%) |
Mar 10, 2017 | 16.25 | 16.30 | 15.97 | 16.19 | 1,702,435 | +0.11(+0.70%) |
Mar 09, 2017 | 15.98 | 16.17 | 15.94 | 16.08 | 1,381,502 | +0.14(+0.87%) |
Mar 08, 2017 | 16.15 | 16.27 | 15.92 | 15.94 | 2,639,071 | -0.08(-0.49%) |
Mar 07, 2017 | 16.12 | 16.17 | 15.98 | 16.02 | 1,503,563 | -0.14(-0.86%) |
Mar 06, 2017 | 16.14 | 16.16 | 15.88 | 16.16 | 2,177,718 | -0.03(-0.21%) |
Mar 03, 2017 | 16.11 | 16.23 | 15.99 | 16.19 | 1,170,694 | +0.13(+0.81%) |
Mar 02, 2017 | 16.54 | 16.58 | 16.03 | 16.06 | 1,451,893 | -0.49(-2.98%) |
Mar 01, 2017 | 16.35 | 16.70 | 16.35 | 16.55 | 2,122,733 | +0.46(+2.85%) |
Feb 28, 2017 | 16.09 | 16.25 | 16.06 | 16.10 | 2,459,433 | -0.02(-0.11%) |
Feb 27, 2017 | 16.16 | 16.22 | 16.06 | 16.11 | 1,660,509 | +0.00(+0.00%) |
Feb 24, 2017 | 15.90 | 16.17 | 15.87 | 16.11 | 1,482,045 | -0.02(-0.11%) |
Feb 23, 2017 | 16.43 | 16.43 | 16.01 | 16.13 | 2,143,678 | -0.12(-0.73%) |
Feb 22, 2017 | 16.26 | 16.33 | 16.03 | 16.25 | 2,565,201 | -0.10(-0.58%) |
Feb 21, 2017 | 16.43 | 16.53 | 16.30 | 16.34 | 2,594,784 | -0.09(-0.53%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 16.92 | 16.92 | 16.65 | 16.69 | 2,921,836 | -0.23(-1.38%) |
Feb 15, 2017 | 16.94 | 17.02 | 16.79 | 16.92 | 3,190,705 | -0.03(-0.20%) |
Feb 14, 2017 | 16.98 | 17.18 | 16.90 | 16.96 | 1,975,127 | -0.10(-0.56%) |
Feb 13, 2017 | 16.91 | 17.17 | 16.91 | 17.05 | 1,576,972 | +0.09(+0.51%) |
Feb 10, 2017 | 16.95 | 17.08 | 16.83 | 16.97 | 2,431,955 | +0.14(+0.82%) |
Feb 09, 2017 | 16.41 | 16.92 | 16.38 | 16.83 | 2,942,322 | +0.41(+2.53%) |
Feb 08, 2017 | 16.20 | 16.42 | 16.11 | 16.41 | 2,840,018 | +0.02(+0.11%) |
Feb 07, 2017 | 16.59 | 16.63 | 16.36 | 16.40 | 2,237,135 | -0.11(-0.68%) |
Feb 06, 2017 | 16.47 | 16.63 | 16.38 | 16.51 | 2,081,068 | -0.02(-0.10%) |
Feb 03, 2017 | 16.33 | 16.62 | 16.31 | 16.53 | 1,903,279 | +0.37(+2.30%) |
Feb 02, 2017 | 16.32 | 16.45 | 16.10 | 16.15 | 2,448,298 | -0.22(-1.37%) |
Feb 01, 2017 | 16.07 | 16.39 | 16.05 | 16.38 | 3,070,344 | +0.47(+2.93%) |
Jan 31, 2017 | 15.67 | 15.99 | 15.55 | 15.91 | 2,063,829 | +0.22(+1.43%) |
Jan 30, 2017 | 15.55 | 15.76 | 15.35 | 15.69 | 2,352,433 | +0.00(+0.00%) |
Jan 27, 2017 | 16.02 | 16.02 | 15.68 | 15.69 | 1,868,599 | -0.25(-1.57%) |
Jan 26, 2017 | 16.06 | 16.11 | 15.71 | 15.94 | 2,200,522 | -0.02(-0.11%) |
Jan 25, 2017 | 15.94 | 16.15 | 15.83 | 15.95 | 2,252,883 | +0.16(+0.98%) |
Jan 24, 2017 | 15.79 | 15.88 | 15.65 | 15.80 | 1,910,415 | +0.11(+0.72%) |
Jan 23, 2017 | 15.84 | 15.91 | 15.50 | 15.69 | 1,918,540 | -0.16(-1.04%) |
Jan 20, 2017 | 15.76 | 16.02 | 15.57 | 15.85 | 2,895,339 | +0.09(+0.55%) |
Jan 19, 2017 | 15.83 | 15.94 | 15.65 | 15.76 | 2,767,532 | +0.06(+0.39%) |
Jan 18, 2017 | 15.43 | 15.73 | 15.16 | 15.70 | 3,258,069 | +0.39(+2.54%) |
Jan 17, 2017 | 15.34 | 15.48 | 15.17 | 15.31 | 2,114,489 | -0.19(-1.23%) |
Jan 13, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.44 | 15.48 | 15.06 | 15.46 | 2,460,079 | -0.01(-0.06%) |
Jan 11, 2017 | 15.33 | 15.56 | 15.28 | 15.47 | 2,922,023 | +0.14(+0.90%) |
Jan 10, 2017 | 15.08 | 15.43 | 15.02 | 15.33 | 2,696,242 | +0.32(+2.13%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.81 | 15.01 | 4,921,348 | -0.73(-4.62%) |
Jan 06, 2017 | 15.87 | 15.95 | 15.67 | 15.74 | 2,609,576 | -0.02(-0.11%) |
Jan 05, 2017 | 16.04 | 16.08 | 15.64 | 15.76 | 2,355,874 | -0.38(-2.36%) |
Jan 04, 2017 | 15.77 | 16.21 | 15.74 | 16.14 | 2,904,595 | +0.48(+3.04%) |