Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.67 | 2,311,036 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.53 | 1,326,631 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.16 | 1,063,742 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.10 | 1,147,194 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.78 | 15.25 | 15.75 | 1,445,273 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,601 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.01 | 15.59 | 15.91 | 1,958,812 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.85 | 15.50 | 15.72 | 1,508,306 | -0.04(-0.27%) |
Mar 21, 2017 | 16.66 | 16.70 | 15.72 | 15.76 | 2,525,744 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.91 | 16.52 | 16.54 | 2,794,409 | -0.31(-1.84%) |
Mar 17, 2017 | 17.11 | 17.11 | 16.80 | 16.86 | 3,129,385 | -0.28(-1.66%) |
Mar 16, 2017 | 17.23 | 17.31 | 17.05 | 17.14 | 2,176,941 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.16 | 16.79 | 17.07 | 1,191,600 | +0.36(+2.17%) |
Mar 14, 2017 | 16.48 | 16.75 | 16.40 | 16.71 | 989,339 | +0.11(+0.68%) |
Mar 13, 2017 | 16.66 | 16.35 | 16.60 | 742,782 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,305 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,274 | -0.22(-1.32%) |
Mar 08, 2017 | 16.48 | 16.63 | 16.38 | 16.38 | 2,030,738 | -0.03(-0.21%) |
Mar 07, 2017 | 16.29 | 16.49 | 16.12 | 16.41 | 1,613,885 | +0.11(+0.69%) |
Mar 06, 2017 | 16.28 | 16.41 | 16.15 | 16.30 | 1,074,141 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,655 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.66 | 16.81 | 1,927,352 | +0.09(+0.57%) |
Mar 01, 2017 | 16.64 | 16.98 | 16.57 | 16.72 | 1,941,025 | +0.47(+2.87%) |
Feb 28, 2017 | 16.44 | 16.53 | 16.21 | 16.25 | 1,828,672 | -0.33(-1.97%) |
Feb 27, 2017 | 16.33 | 16.59 | 16.27 | 16.58 | 1,613,628 | +0.22(+1.37%) |
Feb 24, 2017 | 16.32 | 16.51 | 16.13 | 16.35 | 1,633,690 | -0.22(-1.35%) |
Feb 23, 2017 | 17.08 | 17.08 | 16.54 | 16.58 | 1,257,069 | -0.44(-2.58%) |
Feb 22, 2017 | 16.59 | 17.05 | 16.59 | 17.02 | 1,257,924 | +0.03(+0.20%) |
Feb 21, 2017 | 16.74 | 17.26 | 16.73 | 16.98 | 2,515,041 | +0.35(+2.12%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.78 | 16.83 | 16.40 | 16.66 | 1,752,778 | -0.15(-0.92%) |
Feb 15, 2017 | 16.79 | 16.89 | 16.72 | 16.81 | 1,204,811 | -0.09(-0.51%) |
Feb 14, 2017 | 16.86 | 17.00 | 16.83 | 16.90 | 1,517,497 | -0.06(-0.36%) |
Feb 13, 2017 | 16.92 | 17.12 | 16.79 | 16.96 | 1,660,597 | +0.11(+0.66%) |
Feb 10, 2017 | 17.00 | 17.07 | 16.75 | 16.84 | 1,838,933 | -0.14(-0.81%) |
Feb 09, 2017 | 16.99 | 17.43 | 16.53 | 16.98 | 1,695,431 | -0.01(-0.05%) |
Feb 08, 2017 | 16.97 | 17.00 | 16.71 | 16.99 | 1,898,442 | -0.03(-0.20%) |
Feb 07, 2017 | 17.04 | 17.18 | 16.90 | 17.03 | 1,260,423 | -0.06(-0.35%) |
Feb 06, 2017 | 17.17 | 17.25 | 16.90 | 17.09 | 1,381,794 | -0.18(-1.05%) |
Feb 03, 2017 | 17.43 | 17.47 | 17.21 | 17.27 | 1,190,029 | +0.05(+0.30%) |
Feb 02, 2017 | 17.49 | 17.54 | 17.18 | 17.21 | 1,627,938 | -0.23(-1.33%) |
Feb 01, 2017 | 17.57 | 17.74 | 17.27 | 17.45 | 1,692,483 | +0.12(+0.69%) |
Jan 31, 2017 | 16.97 | 17.38 | 16.70 | 17.33 | 1,575,785 | +0.33(+1.92%) |
Jan 30, 2017 | 16.90 | 17.03 | 16.66 | 17.00 | 1,064,941 | -0.15(-0.90%) |
Jan 27, 2017 | 17.30 | 17.38 | 17.11 | 17.15 | 1,042,274 | -0.15(-0.85%) |
Jan 26, 2017 | 17.26 | 17.57 | 17.26 | 17.30 | 1,014,350 | -0.20(-1.13%) |
Jan 25, 2017 | 17.42 | 17.57 | 17.35 | 17.50 | 1,012,270 | +0.22(+1.29%) |
Jan 24, 2017 | 16.79 | 17.39 | 16.66 | 17.27 | 1,694,671 | +0.66(+3.99%) |
Jan 23, 2017 | 16.53 | 16.74 | 16.41 | 16.61 | 982,979 | -0.06(-0.36%) |
Jan 20, 2017 | 16.84 | 16.84 | 16.57 | 16.67 | 1,478,570 | -0.12(-0.72%) |
Jan 19, 2017 | 16.88 | 16.99 | 16.69 | 16.79 | 1,506,337 | +0.00(+0.00%) |
Jan 18, 2017 | 16.56 | 16.79 | 16.41 | 16.79 | 1,774,162 | +0.28(+1.67%) |
Jan 17, 2017 | 16.49 | 16.63 | 16.43 | 16.52 | 1,382,888 | -0.11(-0.67%) |
Jan 13, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.06(+0.36%) | |
Jan 12, 2017 | 16.83 | 16.86 | 16.22 | 16.57 | 1,612,756 | -0.33(-1.94%) |
Jan 11, 2017 | 16.97 | 17.11 | 16.72 | 16.90 | 2,147,880 | -0.14(-0.81%) |
Jan 10, 2017 | 16.51 | 17.11 | 16.43 | 17.03 | 2,376,906 | +0.65(+3.94%) |
Jan 09, 2017 | 16.60 | 16.72 | 16.37 | 16.39 | 1,942,344 | -0.23(-1.40%) |
Jan 06, 2017 | 17.01 | 17.01 | 16.61 | 16.62 | 1,454,532 | -0.31(-1.83%) |
Jan 05, 2017 | 16.97 | 17.04 | 16.72 | 16.93 | 2,248,758 | -0.12(-0.71%) |
Jan 04, 2017 | 16.59 | 17.08 | 16.59 | 17.05 | 2,739,187 | +0.55(+3.34%) |