Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.29 | 17.46 | 17.20 | 17.37 | 3,626,841 | +0.04(+0.26%) |
Mar 30, 2017 | 17.03 | 17.34 | 16.92 | 17.32 | 4,208,291 | +0.27(+1.58%) |
Mar 29, 2017 | 17.11 | 17.25 | 16.91 | 17.05 | 4,386,450 | -0.11(-0.65%) |
Mar 28, 2017 | 16.81 | 17.20 | 16.73 | 17.17 | 7,289,007 | +0.28(+1.64%) |
Mar 27, 2017 | 16.56 | 16.90 | 16.55 | 16.89 | 4,086,647 | +0.14(+0.85%) |
Mar 24, 2017 | 17.08 | 17.08 | 16.72 | 16.75 | 3,764,035 | -0.25(-1.49%) |
Mar 23, 2017 | 17.43 | 17.49 | 16.95 | 17.00 | 4,414,453 | -0.44(-2.53%) |
Mar 22, 2017 | 17.41 | 17.46 | 17.25 | 17.44 | 2,939,827 | +0.03(+0.17%) |
Mar 21, 2017 | 17.83 | 17.92 | 17.39 | 17.41 | 5,954,301 | -0.42(-2.35%) |
Mar 20, 2017 | 18.23 | 18.23 | 17.79 | 17.83 | 6,289,884 | -0.43(-2.37%) |
Mar 17, 2017 | 18.11 | 18.37 | 17.90 | 18.26 | 10,578,057 | +0.14(+0.78%) |
Mar 16, 2017 | 18.24 | 18.35 | 18.10 | 18.12 | 3,501,166 | -0.12(-0.66%) |
Mar 15, 2017 | 18.00 | 18.30 | 18.00 | 18.24 | 5,103,933 | +0.28(+1.58%) |
Mar 14, 2017 | 17.95 | 18.14 | 17.88 | 17.96 | 3,964,373 | -0.02(-0.12%) |
Mar 13, 2017 | 17.76 | 18.16 | 17.75 | 17.98 | 5,980,214 | +0.25(+1.43%) |
Mar 10, 2017 | 17.46 | 17.82 | 17.41 | 17.73 | 6,985,654 | +0.45(+2.59%) |
Mar 09, 2017 | 17.86 | 17.94 | 17.24 | 17.28 | 7,922,430 | -0.44(-2.46%) |
Mar 08, 2017 | 16.88 | 18.02 | 16.73 | 17.71 | 23,987,448 | +2.29(+14.88%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.17 | 15.42 | 8,116,680 | -0.10(-0.62%) |
Mar 06, 2017 | 15.56 | 15.73 | 15.34 | 15.52 | 5,458,374 | -0.01(-0.05%) |
Mar 03, 2017 | 15.26 | 15.53 | 15.21 | 15.52 | 4,395,185 | +0.24(+1.60%) |
Mar 02, 2017 | 15.29 | 15.33 | 15.10 | 15.28 | 5,951,855 | +0.01(+0.10%) |
Mar 01, 2017 | 15.38 | 15.58 | 15.20 | 15.26 | 6,277,740 | +0.05(+0.34%) |
Feb 28, 2017 | 14.98 | 15.33 | 14.94 | 15.21 | 7,704,314 | +0.22(+1.48%) |
Feb 27, 2017 | 14.84 | 15.14 | 14.81 | 14.99 | 6,824,089 | +0.16(+1.05%) |
Feb 24, 2017 | 14.75 | 14.98 | 14.69 | 14.84 | 8,117,022 | +0.00(+0.00%) |
Feb 23, 2017 | 15.01 | 15.04 | 14.75 | 14.84 | 4,647,395 | -0.17(-1.13%) |
Feb 22, 2017 | 15.22 | 15.25 | 14.99 | 15.01 | 4,440,546 | -0.24(-1.55%) |
Feb 21, 2017 | 15.21 | 15.38 | 15.21 | 15.24 | 5,513,257 | +0.07(+0.44%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.38 | 15.46 | 15.13 | 15.21 | 5,538,334 | -0.18(-1.15%) |
Feb 15, 2017 | 15.52 | 15.64 | 15.19 | 15.39 | 7,374,987 | -0.13(-0.81%) |
Feb 14, 2017 | 15.40 | 15.71 | 15.40 | 15.52 | 3,075,777 | +0.09(+0.58%) |
Feb 13, 2017 | 15.72 | 15.80 | 15.38 | 15.43 | 3,031,948 | -0.15(-0.95%) |
Feb 10, 2017 | 15.61 | 15.64 | 15.44 | 15.58 | 3,210,009 | -0.04(-0.28%) |
Feb 09, 2017 | 15.68 | 15.89 | 15.52 | 15.62 | 3,686,517 | -0.04(-0.24%) |
Feb 08, 2017 | 15.46 | 15.91 | 15.40 | 15.66 | 3,328,877 | -0.25(-1.58%) |
Feb 07, 2017 | 16.00 | 16.06 | 15.74 | 15.91 | 3,805,309 | -0.10(-0.60%) |
Feb 06, 2017 | 15.81 | 16.06 | 15.80 | 16.00 | 2,963,446 | +0.15(+0.93%) |
Feb 03, 2017 | 15.69 | 15.88 | 15.63 | 15.86 | 1,904,003 | +0.21(+1.37%) |
Feb 02, 2017 | 15.49 | 15.72 | 15.46 | 15.64 | 2,275,110 | +0.03(+0.19%) |
Feb 01, 2017 | 15.95 | 15.95 | 15.58 | 15.61 | 4,156,549 | -0.27(-1.68%) |
Jan 31, 2017 | 16.21 | 16.26 | 15.71 | 15.88 | 4,131,176 | -0.33(-2.01%) |
Jan 30, 2017 | 16.37 | 16.37 | 16.09 | 16.20 | 2,998,384 | -0.21(-1.31%) |
Jan 27, 2017 | 17.00 | 17.00 | 16.37 | 16.42 | 2,358,493 | -0.53(-3.10%) |
Jan 26, 2017 | 17.14 | 17.20 | 16.90 | 16.94 | 1,877,446 | -0.14(-0.82%) |
Jan 25, 2017 | 17.20 | 17.26 | 17.03 | 17.09 | 2,299,350 | -0.01(-0.09%) |
Jan 24, 2017 | 16.96 | 17.26 | 16.91 | 17.10 | 1,911,169 | +0.15(+0.87%) |
Jan 23, 2017 | 17.11 | 17.14 | 16.93 | 16.95 | 1,704,762 | -0.17(-0.99%) |
Jan 20, 2017 | 17.26 | 17.34 | 17.06 | 17.12 | 1,891,031 | -0.10(-0.56%) |
Jan 19, 2017 | 17.50 | 17.55 | 17.03 | 17.22 | 1,778,195 | -0.29(-1.65%) |
Jan 18, 2017 | 17.71 | 17.76 | 17.44 | 17.51 | 2,239,639 | -0.12(-0.67%) |
Jan 17, 2017 | 17.61 | 17.67 | 17.48 | 17.63 | 1,935,513 | +0.02(+0.13%) |
Jan 13, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.50 | 17.57 | 17.19 | 17.57 | 2,244,578 | +0.02(+0.13%) |
Jan 11, 2017 | 17.48 | 17.74 | 17.45 | 17.55 | 1,568,284 | +0.05(+0.30%) |
Jan 10, 2017 | 17.54 | 17.70 | 17.39 | 17.50 | 2,658,411 | +0.04(+0.25%) |
Jan 09, 2017 | 17.75 | 17.76 | 17.39 | 17.45 | 2,214,599 | -0.30(-1.71%) |
Jan 06, 2017 | 17.57 | 17.77 | 17.34 | 17.76 | 2,653,962 | +0.23(+1.31%) |
Jan 05, 2017 | 17.26 | 17.55 | 17.18 | 17.53 | 2,642,626 | +0.21(+1.24%) |
Jan 04, 2017 | 16.96 | 17.33 | 16.96 | 17.31 | 2,347,318 | +0.36(+2.14%) |