Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.98 | 17.12 | 16.84 | 16.92 | 321,664 | -0.12(-0.72%) |
Mar 30, 2017 | 16.79 | 17.14 | 16.79 | 17.05 | 212,453 | +0.24(+1.45%) |
Mar 29, 2017 | 16.77 | 16.92 | 16.64 | 16.80 | 279,751 | -0.07(-0.43%) |
Mar 28, 2017 | 16.57 | 16.99 | 16.55 | 16.87 | 366,146 | +0.21(+1.28%) |
Mar 27, 2017 | 16.34 | 16.71 | 16.23 | 16.66 | 139,051 | +0.12(+0.74%) |
Mar 24, 2017 | 16.55 | 16.74 | 16.49 | 16.54 | 190,028 | +0.01(+0.04%) |
Mar 23, 2017 | 16.30 | 16.72 | 16.29 | 16.53 | 174,910 | +0.23(+1.42%) |
Mar 22, 2017 | 16.19 | 16.39 | 16.17 | 16.30 | 308,739 | +0.01(+0.04%) |
Mar 21, 2017 | 16.54 | 16.60 | 16.30 | 16.30 | 424,865 | -0.13(-0.78%) |
Mar 20, 2017 | 16.59 | 16.69 | 16.38 | 16.42 | 451,098 | -0.15(-0.88%) |
Mar 17, 2017 | 16.18 | 16.82 | 16.05 | 16.57 | 1,994,623 | +0.40(+2.45%) |
Mar 16, 2017 | 16.39 | 16.61 | 16.07 | 16.17 | 597,048 | -0.12(-0.75%) |
Mar 15, 2017 | 16.73 | 16.78 | 16.23 | 16.30 | 642,046 | -0.31(-1.87%) |
Mar 14, 2017 | 16.50 | 16.71 | 16.35 | 16.61 | 445,508 | +0.10(+0.63%) |
Mar 13, 2017 | 16.78 | 16.86 | 16.50 | 16.50 | 772,629 | -0.37(-2.21%) |
Mar 10, 2017 | 17.11 | 17.15 | 16.84 | 16.87 | 369,443 | -0.16(-0.97%) |
Mar 09, 2017 | 16.98 | 17.22 | 16.98 | 17.04 | 355,125 | +0.01(+0.07%) |
Mar 08, 2017 | 17.13 | 17.29 | 17.02 | 17.03 | 304,122 | -0.07(-0.43%) |
Mar 07, 2017 | 17.30 | 17.34 | 17.05 | 17.10 | 540,578 | -0.19(-1.09%) |
Mar 06, 2017 | 17.32 | 17.38 | 17.16 | 17.29 | 282,670 | -0.07(-0.39%) |
Mar 03, 2017 | 17.42 | 17.55 | 17.23 | 17.36 | 344,690 | -0.04(-0.21%) |
Mar 02, 2017 | 17.34 | 17.53 | 17.32 | 17.39 | 220,880 | -0.04(-0.24%) |
Mar 01, 2017 | 17.37 | 17.56 | 17.24 | 17.44 | 337,622 | +0.27(+1.60%) |
Feb 28, 2017 | 17.19 | 17.31 | 17.08 | 17.16 | 288,861 | -0.09(-0.50%) |
Feb 27, 2017 | 17.35 | 17.35 | 17.16 | 17.25 | 201,526 | +0.02(+0.14%) |
Feb 24, 2017 | 17.29 | 17.31 | 17.08 | 17.22 | 154,611 | -0.13(-0.74%) |
Feb 23, 2017 | 17.27 | 17.39 | 17.08 | 17.35 | 202,743 | -0.01(-0.04%) |
Feb 22, 2017 | 17.01 | 17.44 | 16.95 | 17.36 | 474,885 | +0.46(+2.74%) |
Feb 21, 2017 | 16.49 | 16.94 | 16.48 | 16.89 | 328,181 | +0.40(+2.40%) |
Feb 17, 2017 | 16.50 | 16.50 | 16.50 | 0 | -0.84(-4.82%) | |
Feb 16, 2017 | 17.23 | 17.45 | 17.19 | 17.33 | 174,441 | -0.09(-0.53%) |
Feb 15, 2017 | 17.28 | 17.43 | 17.17 | 17.42 | 143,093 | +0.16(+0.95%) |
Feb 14, 2017 | 17.12 | 17.28 | 17.00 | 17.26 | 156,434 | +0.16(+0.93%) |
Feb 13, 2017 | 17.10 | 17.29 | 17.00 | 17.10 | 192,142 | +0.12(+0.68%) |
Feb 10, 2017 | 16.82 | 16.99 | 16.80 | 16.98 | 98,297 | +0.26(+1.53%) |
Feb 09, 2017 | 16.68 | 16.97 | 16.61 | 16.73 | 217,236 | +0.19(+1.14%) |
Feb 08, 2017 | 16.62 | 16.62 | 16.36 | 16.54 | 141,829 | -0.18(-1.09%) |
Feb 07, 2017 | 16.44 | 16.77 | 16.43 | 16.72 | 198,414 | +0.29(+1.78%) |
Feb 06, 2017 | 16.67 | 16.67 | 16.31 | 16.43 | 222,629 | -0.30(-1.82%) |
Feb 03, 2017 | 16.66 | 16.84 | 16.60 | 16.73 | 240,869 | +0.18(+1.07%) |
Feb 02, 2017 | 16.72 | 16.78 | 16.43 | 16.56 | 193,663 | -0.29(-1.70%) |
Feb 01, 2017 | 16.69 | 16.99 | 16.61 | 16.84 | 356,315 | +0.25(+1.51%) |
Jan 31, 2017 | 16.55 | 16.69 | 16.47 | 16.59 | 187,135 | -0.04(-0.26%) |
Jan 30, 2017 | 16.80 | 16.80 | 16.57 | 16.64 | 229,705 | -0.23(-1.36%) |
Jan 27, 2017 | 16.87 | 16.94 | 16.74 | 16.87 | 265,541 | +0.01(+0.04%) |
Jan 26, 2017 | 16.83 | 16.96 | 16.79 | 16.86 | 178,388 | +0.04(+0.21%) |
Jan 25, 2017 | 16.80 | 16.96 | 16.56 | 16.82 | 204,748 | +0.11(+0.65%) |
Jan 24, 2017 | 16.37 | 16.78 | 16.37 | 16.72 | 205,810 | +0.40(+2.47%) |
Jan 23, 2017 | 16.31 | 16.34 | 16.22 | 16.31 | 522,704 | -0.15(-0.91%) |
Jan 20, 2017 | 16.85 | 17.00 | 16.20 | 16.46 | 500,046 | -0.70(-4.07%) |
Jan 19, 2017 | 17.39 | 17.39 | 17.09 | 17.16 | 187,020 | -0.13(-0.77%) |
Jan 18, 2017 | 17.35 | 17.38 | 17.18 | 17.29 | 118,258 | +0.03(+0.17%) |
Jan 17, 2017 | 17.47 | 17.59 | 17.23 | 17.26 | 213,057 | -0.31(-1.75%) |
Jan 13, 2017 | 17.57 | 17.57 | 17.57 | 0 | +0.20(+1.14%) | |
Jan 12, 2017 | 17.60 | 17.60 | 17.24 | 17.37 | 149,571 | -0.29(-1.67%) |
Jan 11, 2017 | 17.51 | 17.67 | 17.43 | 17.67 | 116,227 | +0.04(+0.20%) |
Jan 10, 2017 | 17.38 | 17.69 | 17.38 | 17.63 | 123,415 | +0.28(+1.63%) |
Jan 09, 2017 | 17.53 | 17.56 | 17.33 | 17.35 | 180,535 | -0.26(-1.47%) |
Jan 06, 2017 | 17.65 | 17.81 | 17.56 | 17.61 | 137,186 | -0.05(-0.31%) |
Jan 05, 2017 | 18.26 | 18.26 | 17.41 | 17.66 | 333,200 | -0.61(-3.36%) |
Jan 04, 2017 | 18.05 | 18.30 | 17.99 | 18.27 | 165,448 | +0.25(+1.37%) |