Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.15 | 16.21 | 15.87 | 16.06 | 4,212,942 | -0.11(-0.66%) |
Mar 30, 2017 | 16.14 | 16.23 | 16.10 | 16.17 | 2,129,357 | +0.05(+0.28%) |
Mar 29, 2017 | 16.03 | 16.14 | 16.03 | 16.12 | 1,822,326 | +0.07(+0.43%) |
Mar 28, 2017 | 16.03 | 16.15 | 15.93 | 16.05 | 2,401,563 | -0.00(-0.01%) |
Mar 27, 2017 | 15.84 | 16.14 | 15.76 | 16.05 | 2,042,562 | +0.21(+1.31%) |
Mar 24, 2017 | 15.79 | 15.89 | 15.76 | 15.85 | 1,581,889 | +0.08(+0.53%) |
Mar 23, 2017 | 15.86 | 15.90 | 15.74 | 15.76 | 1,615,314 | -0.01(-0.07%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.69 | 15.78 | 1,397,805 | +0.05(+0.32%) |
Mar 21, 2017 | 16.14 | 16.14 | 15.70 | 15.72 | 2,272,231 | -0.34(-2.13%) |
Mar 20, 2017 | 16.07 | 16.13 | 16.00 | 16.07 | 1,037,321 | -0.06(-0.35%) |
Mar 17, 2017 | 16.07 | 16.13 | 16.00 | 16.12 | 2,481,680 | +0.05(+0.28%) |
Mar 16, 2017 | 16.06 | 16.11 | 16.05 | 16.08 | 1,540,706 | -0.03(-0.20%) |
Mar 15, 2017 | 16.17 | 16.21 | 16.06 | 16.11 | 1,652,885 | +0.03(+0.16%) |
Mar 14, 2017 | 16.12 | 16.18 | 15.98 | 16.08 | 984,268 | -0.07(-0.43%) |
Mar 13, 2017 | 16.11 | 16.26 | 16.11 | 16.15 | 2,188,667 | +0.03(+0.22%) |
Mar 10, 2017 | 16.19 | 16.24 | 16.07 | 16.12 | 1,089,580 | -0.01(-0.08%) |
Mar 09, 2017 | 16.12 | 16.22 | 16.06 | 16.13 | 1,181,544 | +0.02(+0.12%) |
Mar 08, 2017 | 16.06 | 16.17 | 16.03 | 16.11 | 1,621,612 | +0.02(+0.14%) |
Mar 07, 2017 | 16.05 | 16.17 | 16.03 | 16.09 | 1,354,203 | +0.05(+0.33%) |
Mar 06, 2017 | 16.01 | 16.07 | 15.96 | 16.04 | 2,643,093 | -0.07(-0.41%) |
Mar 03, 2017 | 16.10 | 16.12 | 15.91 | 16.10 | 1,397,447 | +0.00(+0.00%) |
Mar 02, 2017 | 16.14 | 16.19 | 16.06 | 16.10 | 2,146,469 | -0.08(-0.50%) |
Mar 01, 2017 | 16.24 | 16.41 | 16.01 | 16.18 | 1,878,532 | +0.08(+0.47%) |
Feb 28, 2017 | 16.20 | 16.25 | 16.05 | 16.11 | 2,142,315 | -0.11(-0.67%) |
Feb 27, 2017 | 16.23 | 16.31 | 16.18 | 16.22 | 1,404,121 | +0.00(+0.01%) |
Feb 24, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 3,338,631 | +0.02(+0.09%) |
Feb 23, 2017 | 16.34 | 16.38 | 16.17 | 16.20 | 1,661,840 | -0.22(-1.31%) |
Feb 22, 2017 | 16.42 | 16.51 | 16.30 | 16.42 | 3,218,667 | -0.06(-0.36%) |
Feb 21, 2017 | 16.40 | 16.52 | 16.11 | 16.47 | 1,644,416 | +0.05(+0.32%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.10(-0.58%) | |
Feb 16, 2017 | 16.60 | 16.62 | 16.48 | 16.52 | 1,553,228 | -0.07(-0.39%) |
Feb 15, 2017 | 16.55 | 16.63 | 16.51 | 16.58 | 2,250,225 | +0.03(+0.16%) |
Feb 14, 2017 | 16.67 | 16.77 | 16.51 | 16.56 | 11,408,856 | -0.10(-0.63%) |
Feb 13, 2017 | 16.56 | 16.71 | 16.56 | 16.66 | 1,932,701 | +0.13(+0.78%) |
Feb 10, 2017 | 16.72 | 16.75 | 16.53 | 16.53 | 4,275,478 | -0.20(-1.21%) |
Feb 09, 2017 | 16.67 | 16.88 | 16.56 | 16.74 | 2,570,522 | +0.11(+0.67%) |
Feb 08, 2017 | 16.66 | 16.69 | 16.51 | 16.62 | 3,031,356 | +0.01(+0.04%) |
Feb 07, 2017 | 16.43 | 16.63 | 16.14 | 16.62 | 3,512,240 | +0.22(+1.36%) |
Feb 06, 2017 | 16.28 | 16.43 | 16.22 | 16.40 | 4,444,002 | +0.12(+0.72%) |
Feb 03, 2017 | 15.86 | 16.34 | 15.85 | 16.28 | 6,625,467 | +0.41(+2.58%) |
Feb 02, 2017 | 15.25 | 16.05 | 15.20 | 15.87 | 10,600,635 | +1.00(+6.74%) |
Feb 01, 2017 | 14.65 | 14.91 | 14.45 | 14.87 | 4,761,774 | -0.12(-0.83%) |
Jan 31, 2017 | 15.03 | 15.06 | 14.86 | 14.99 | 2,840,098 | -0.03(-0.17%) |
Jan 30, 2017 | 15.15 | 15.18 | 14.98 | 15.02 | 3,514,140 | -0.17(-1.12%) |
Jan 27, 2017 | 15.21 | 15.30 | 15.17 | 15.19 | 1,282,215 | -0.05(-0.34%) |
Jan 26, 2017 | 15.26 | 15.32 | 15.20 | 15.24 | 1,573,374 | -0.07(-0.43%) |
Jan 25, 2017 | 15.44 | 15.51 | 15.23 | 15.30 | 6,246,852 | -0.02(-0.11%) |
Jan 24, 2017 | 15.20 | 15.37 | 15.20 | 15.32 | 4,633,915 | +0.08(+0.54%) |
Jan 23, 2017 | 15.16 | 15.31 | 15.08 | 15.24 | 2,410,730 | +0.08(+0.50%) |
Jan 20, 2017 | 15.27 | 15.52 | 15.09 | 15.16 | 2,447,602 | -0.33(-2.11%) |
Jan 19, 2017 | 15.36 | 15.57 | 15.35 | 15.49 | 2,345,678 | +0.15(+0.99%) |
Jan 18, 2017 | 15.24 | 15.40 | 15.17 | 15.34 | 2,822,642 | +0.15(+1.02%) |
Jan 17, 2017 | 15.37 | 15.47 | 15.14 | 15.18 | 4,690,094 | -0.27(-1.78%) |
Jan 13, 2017 | 15.46 | 15.46 | 15.46 | 0 | +0.22(+1.46%) | |
Jan 12, 2017 | 15.32 | 15.37 | 15.01 | 15.23 | 2,659,337 | -0.17(-1.12%) |
Jan 11, 2017 | 15.31 | 15.43 | 15.23 | 15.41 | 2,245,801 | +0.18(+1.16%) |
Jan 10, 2017 | 15.25 | 15.32 | 15.20 | 15.23 | 1,425,240 | +0.03(+0.19%) |
Jan 09, 2017 | 15.15 | 15.30 | 15.13 | 15.20 | 2,033,501 | +0.03(+0.19%) |
Jan 06, 2017 | 15.12 | 15.25 | 15.05 | 15.17 | 1,895,585 | +0.07(+0.43%) |
Jan 05, 2017 | 14.89 | 15.11 | 14.86 | 15.11 | 2,547,388 | +0.26(+1.73%) |
Jan 04, 2017 | 14.77 | 14.94 | 14.71 | 14.85 | 2,237,038 | +0.16(+1.08%) |