Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.21 | 18.23 | 18.07 | 18.12 | 2,055,549 | -0.10(-0.55%) |
Mar 30, 2017 | 18.12 | 18.31 | 18.02 | 18.22 | 2,060,274 | +0.08(+0.45%) |
Mar 29, 2017 | 18.00 | 18.23 | 17.93 | 18.13 | 1,980,071 | +0.07(+0.40%) |
Mar 28, 2017 | 17.57 | 18.12 | 17.57 | 18.06 | 2,603,338 | +0.42(+2.38%) |
Mar 27, 2017 | 17.45 | 17.75 | 17.33 | 17.64 | 4,489,720 | -0.23(-1.27%) |
Mar 24, 2017 | 18.09 | 18.13 | 17.16 | 17.87 | 5,515,614 | +0.26(+1.50%) |
Mar 23, 2017 | 17.42 | 17.89 | 17.39 | 17.61 | 4,141,455 | +0.19(+1.10%) |
Mar 22, 2017 | 17.45 | 17.49 | 17.07 | 17.41 | 3,709,111 | -0.01(-0.05%) |
Mar 21, 2017 | 17.77 | 17.79 | 17.24 | 17.42 | 4,193,489 | -0.24(-1.34%) |
Mar 20, 2017 | 17.68 | 17.82 | 17.61 | 17.66 | 3,424,510 | -0.08(-0.46%) |
Mar 17, 2017 | 17.88 | 17.94 | 17.63 | 17.74 | 3,253,467 | -0.13(-0.71%) |
Mar 16, 2017 | 17.28 | 18.06 | 17.23 | 17.87 | 5,659,434 | +0.64(+3.70%) |
Mar 15, 2017 | 17.02 | 17.30 | 16.90 | 17.23 | 2,375,380 | +0.36(+2.11%) |
Mar 14, 2017 | 16.85 | 16.96 | 16.69 | 16.88 | 1,691,414 | -0.05(-0.32%) |
Mar 13, 2017 | 16.98 | 17.05 | 16.79 | 16.93 | 2,469,512 | -0.05(-0.32%) |
Mar 10, 2017 | 17.00 | 17.23 | 16.82 | 16.99 | 3,064,515 | +0.18(+1.08%) |
Mar 09, 2017 | 17.09 | 17.20 | 16.63 | 16.80 | 4,337,055 | -0.27(-1.60%) |
Mar 08, 2017 | 16.61 | 17.09 | 16.59 | 17.08 | 4,122,436 | +0.50(+3.02%) |
Mar 07, 2017 | 16.48 | 16.65 | 16.44 | 16.58 | 1,729,463 | +0.13(+0.78%) |
Mar 06, 2017 | 16.38 | 16.49 | 16.28 | 16.45 | 1,335,868 | -0.03(-0.17%) |
Mar 03, 2017 | 16.18 | 16.56 | 16.04 | 16.48 | 2,400,559 | +0.26(+1.57%) |
Mar 02, 2017 | 16.42 | 16.45 | 16.17 | 16.22 | 2,344,885 | -0.19(-1.17%) |
Mar 01, 2017 | 16.32 | 16.66 | 16.32 | 16.41 | 3,060,369 | +0.24(+1.46%) |
Feb 28, 2017 | 15.97 | 16.27 | 15.85 | 16.17 | 4,208,613 | -0.05(-0.28%) |
Feb 27, 2017 | 15.58 | 16.26 | 15.48 | 16.22 | 3,687,593 | +0.51(+3.25%) |
Feb 24, 2017 | 15.35 | 15.73 | 15.20 | 15.71 | 2,283,107 | +0.28(+1.83%) |
Feb 23, 2017 | 15.47 | 15.49 | 15.21 | 15.43 | 1,282,764 | +0.04(+0.24%) |
Feb 22, 2017 | 15.77 | 15.83 | 15.37 | 15.39 | 2,282,437 | -0.16(-1.05%) |
Feb 21, 2017 | 15.31 | 15.56 | 15.19 | 15.56 | 2,263,074 | +0.29(+1.91%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.22 | 15.31 | 15.12 | 15.25 | 4,231,413 | +0.06(+0.42%) |
Feb 15, 2017 | 14.60 | 15.31 | 14.54 | 15.19 | 4,149,760 | +0.51(+3.48%) |
Feb 14, 2017 | 14.91 | 14.92 | 14.61 | 14.68 | 2,431,522 | -0.23(-1.53%) |
Feb 13, 2017 | 15.14 | 15.23 | 14.89 | 14.91 | 2,331,568 | -0.17(-1.15%) |
Feb 10, 2017 | 14.92 | 15.25 | 14.88 | 15.08 | 2,514,965 | +0.21(+1.41%) |
Feb 09, 2017 | 14.77 | 14.91 | 14.63 | 14.87 | 1,638,235 | +0.06(+0.43%) |
Feb 08, 2017 | 14.81 | 14.87 | 14.47 | 14.81 | 2,614,793 | -0.06(-0.43%) |
Feb 07, 2017 | 15.02 | 15.08 | 14.71 | 14.87 | 2,176,740 | -0.14(-0.94%) |
Feb 06, 2017 | 14.87 | 15.20 | 14.76 | 15.01 | 1,883,132 | +0.09(+0.61%) |
Feb 03, 2017 | 14.92 | 15.04 | 14.80 | 14.92 | 2,329,358 | +0.13(+0.86%) |
Feb 02, 2017 | 14.90 | 15.07 | 14.77 | 14.79 | 2,484,672 | -0.10(-0.67%) |
Feb 01, 2017 | 14.98 | 15.05 | 14.69 | 14.89 | 2,323,395 | -0.01(-0.06%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.70 | 14.90 | 2,664,264 | -0.01(-0.06%) |
Jan 30, 2017 | 14.92 | 15.01 | 14.56 | 14.91 | 2,692,102 | -0.20(-1.32%) |
Jan 27, 2017 | 15.63 | 15.63 | 14.98 | 15.11 | 3,212,959 | -0.50(-3.21%) |
Jan 26, 2017 | 15.45 | 15.74 | 15.43 | 15.61 | 3,813,138 | +0.25(+1.60%) |
Jan 25, 2017 | 15.39 | 15.64 | 15.24 | 15.37 | 2,895,460 | +0.13(+0.84%) |
Jan 24, 2017 | 14.94 | 15.33 | 14.70 | 15.24 | 5,204,696 | +0.43(+2.89%) |
Jan 23, 2017 | 14.89 | 15.06 | 14.81 | 14.81 | 2,107,027 | -0.06(-0.43%) |
Jan 20, 2017 | 14.75 | 14.95 | 14.64 | 14.88 | 1,585,078 | +0.13(+0.86%) |
Jan 19, 2017 | 15.03 | 15.18 | 14.70 | 14.75 | 1,721,367 | -0.27(-1.82%) |
Jan 18, 2017 | 15.20 | 15.29 | 14.91 | 15.02 | 2,188,848 | -0.13(-0.84%) |
Jan 17, 2017 | 14.80 | 15.19 | 14.66 | 15.15 | 2,526,443 | +0.36(+2.46%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.36(-2.40%) | |
Jan 12, 2017 | 14.80 | 15.24 | 14.11 | 15.15 | 10,980,174 | +0.05(+0.30%) |
Jan 11, 2017 | 14.85 | 15.23 | 14.76 | 15.10 | 6,138,482 | +0.32(+2.15%) |
Jan 10, 2017 | 14.78 | 14.94 | 14.69 | 14.79 | 2,960,583 | +0.08(+0.56%) |
Jan 09, 2017 | 14.72 | 14.79 | 14.50 | 14.70 | 2,278,715 | -0.05(-0.31%) |
Jan 06, 2017 | 15.40 | 15.49 | 14.72 | 14.75 | 3,971,611 | -0.79(-5.09%) |
Jan 05, 2017 | 15.34 | 15.57 | 15.30 | 15.54 | 2,633,704 | +0.11(+0.71%) |
Jan 04, 2017 | 14.85 | 15.47 | 14.85 | 15.43 | 3,587,682 | +0.66(+4.50%) |