Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.86 | 17.19 | 16.54 | 17.13 | 1,057,012 | +0.21(+1.24%) |
Mar 30, 2017 | 16.71 | 17.09 | 16.71 | 16.92 | 888,607 | +0.17(+1.01%) |
Mar 29, 2017 | 16.92 | 16.97 | 16.66 | 16.75 | 595,038 | -0.23(-1.35%) |
Mar 28, 2017 | 16.52 | 17.07 | 16.46 | 16.98 | 589,336 | +0.41(+2.47%) |
Mar 27, 2017 | 16.17 | 16.65 | 16.02 | 16.57 | 689,779 | +0.04(+0.24%) |
Mar 24, 2017 | 16.69 | 16.78 | 16.39 | 16.53 | 568,299 | -0.11(-0.66%) |
Mar 23, 2017 | 16.53 | 16.74 | 16.31 | 16.64 | 695,299 | +0.16(+0.97%) |
Mar 22, 2017 | 16.01 | 16.52 | 15.93 | 16.48 | 891,842 | +0.37(+2.30%) |
Mar 21, 2017 | 16.86 | 16.92 | 16.09 | 16.11 | 844,498 | -0.64(-3.82%) |
Mar 20, 2017 | 16.84 | 16.97 | 16.68 | 16.75 | 601,209 | -0.10(-0.59%) |
Mar 17, 2017 | 17.05 | 17.15 | 16.82 | 16.85 | 1,121,784 | -0.18(-1.06%) |
Mar 16, 2017 | 16.93 | 17.04 | 16.78 | 17.03 | 643,787 | +0.19(+1.13%) |
Mar 15, 2017 | 16.65 | 16.84 | 16.53 | 16.84 | 768,487 | +0.35(+2.12%) |
Mar 14, 2017 | 16.20 | 16.52 | 15.99 | 16.49 | 602,681 | +0.12(+0.73%) |
Mar 13, 2017 | 16.21 | 16.44 | 16.08 | 16.37 | 447,386 | +0.17(+1.05%) |
Mar 10, 2017 | 16.20 | 16.45 | 15.90 | 16.20 | 871,687 | +0.19(+1.19%) |
Mar 09, 2017 | 16.36 | 16.50 | 15.90 | 16.01 | 666,932 | -0.39(-2.38%) |
Mar 08, 2017 | 16.45 | 16.65 | 16.27 | 16.40 | 520,595 | +0.03(+0.18%) |
Mar 07, 2017 | 16.44 | 16.60 | 16.20 | 16.37 | 712,281 | -0.13(-0.79%) |
Mar 06, 2017 | 16.55 | 16.68 | 16.28 | 16.50 | 882,042 | -0.15(-0.90%) |
Mar 03, 2017 | 16.44 | 16.65 | 16.20 | 16.65 | 973,546 | +0.21(+1.28%) |
Mar 02, 2017 | 16.86 | 16.97 | 16.43 | 16.44 | 796,496 | -0.50(-2.95%) |
Mar 01, 2017 | 16.74 | 17.03 | 16.64 | 16.94 | 1,021,689 | +0.59(+3.61%) |
Feb 28, 2017 | 16.55 | 16.66 | 16.22 | 16.35 | 1,227,774 | -0.31(-1.86%) |
Feb 27, 2017 | 16.15 | 16.72 | 16.08 | 16.66 | 1,429,101 | +0.48(+2.97%) |
Feb 24, 2017 | 15.83 | 16.34 | 15.72 | 16.18 | 925,489 | +0.09(+0.56%) |
Feb 23, 2017 | 16.51 | 16.74 | 15.79 | 16.09 | 1,124,742 | -0.40(-2.43%) |
Feb 22, 2017 | 16.39 | 16.51 | 16.23 | 16.49 | 995,737 | -0.02(-0.12%) |
Feb 21, 2017 | 16.46 | 16.79 | 16.24 | 16.51 | 1,658,390 | +0.78(+4.96%) |
Feb 17, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.10(-0.63%) | |
Feb 16, 2017 | 15.92 | 15.97 | 15.55 | 15.83 | 1,169,563 | -0.08(-0.50%) |
Feb 15, 2017 | 15.79 | 15.93 | 15.61 | 15.91 | 855,123 | +0.09(+0.57%) |
Feb 14, 2017 | 15.80 | 15.96 | 15.69 | 15.82 | 626,164 | -0.06(-0.38%) |
Feb 13, 2017 | 16.08 | 16.19 | 15.60 | 15.88 | 1,531,332 | -0.07(-0.44%) |
Feb 10, 2017 | 15.86 | 16.09 | 15.77 | 15.95 | 1,095,154 | +0.23(+1.46%) |
Feb 09, 2017 | 15.53 | 15.84 | 15.36 | 15.72 | 875,109 | +0.23(+1.48%) |
Feb 08, 2017 | 15.46 | 15.49 | 15.18 | 15.49 | 1,185,335 | +0.01(+0.06%) |
Feb 07, 2017 | 15.55 | 15.90 | 15.34 | 15.48 | 1,818,023 | -0.01(-0.06%) |
Feb 06, 2017 | 15.29 | 15.59 | 15.27 | 15.49 | 1,121,211 | +0.07(+0.45%) |
Feb 03, 2017 | 15.08 | 15.60 | 14.86 | 15.42 | 2,186,320 | +0.40(+2.66%) |
Feb 02, 2017 | 15.66 | 15.66 | 14.81 | 15.02 | 2,367,555 | -0.52(-3.35%) |
Feb 01, 2017 | 14.65 | 15.79 | 14.65 | 15.54 | 2,043,552 | +1.11(+7.69%) |
Jan 31, 2017 | 14.46 | 14.55 | 14.05 | 14.43 | 1,260,895 | -0.06(-0.41%) |
Jan 30, 2017 | 14.71 | 14.72 | 14.14 | 14.49 | 1,100,292 | -0.29(-1.96%) |
Jan 27, 2017 | 15.00 | 15.00 | 14.55 | 14.78 | 818,114 | -0.21(-1.40%) |
Jan 26, 2017 | 15.20 | 15.45 | 14.76 | 14.99 | 2,620,511 | +0.39(+2.67%) |
Jan 25, 2017 | 14.52 | 14.69 | 14.28 | 14.60 | 1,060,205 | +0.20(+1.39%) |
Jan 24, 2017 | 13.82 | 14.41 | 13.82 | 14.40 | 818,238 | +0.69(+5.03%) |
Jan 23, 2017 | 13.79 | 13.88 | 13.53 | 13.71 | 703,000 | -0.07(-0.51%) |
Jan 20, 2017 | 13.86 | 13.93 | 13.71 | 13.78 | 929,234 | -0.07(-0.51%) |
Jan 19, 2017 | 13.80 | 13.88 | 13.65 | 13.85 | 1,050,780 | +0.15(+1.09%) |
Jan 18, 2017 | 13.56 | 13.82 | 13.46 | 13.70 | 805,878 | +0.26(+1.93%) |
Jan 17, 2017 | 13.56 | 13.69 | 13.34 | 13.44 | 685,967 | -0.22(-1.61%) |
Jan 13, 2017 | 13.66 | 13.66 | 13.66 | 0 | +0.26(+1.94%) | |
Jan 12, 2017 | 13.69 | 13.73 | 13.07 | 13.40 | 587,873 | -0.26(-1.90%) |
Jan 11, 2017 | 13.50 | 13.68 | 13.28 | 13.66 | 814,164 | +0.17(+1.26%) |
Jan 10, 2017 | 13.09 | 13.54 | 12.98 | 13.49 | 863,016 | +0.51(+3.93%) |
Jan 09, 2017 | 13.12 | 13.18 | 12.82 | 12.98 | 857,419 | -0.25(-1.89%) |
Jan 06, 2017 | 13.01 | 13.39 | 12.85 | 13.23 | 1,414,845 | +0.29(+2.24%) |
Jan 05, 2017 | 13.16 | 13.16 | 12.78 | 12.94 | 891,548 | -0.26(-1.97%) |
Jan 04, 2017 | 12.97 | 13.22 | 12.82 | 13.20 | 945,023 | +0.37(+2.88%) |