Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.56 | 16.60 | 16.46 | 16.56 | 351,851 | +0.00(+0.00%) |
Mar 30, 2017 | 16.60 | 16.80 | 16.41 | 16.56 | 403,162 | -0.05(-0.29%) |
Mar 29, 2017 | 16.46 | 16.70 | 16.41 | 16.60 | 339,288 | +0.10(+0.59%) |
Mar 28, 2017 | 16.51 | 16.60 | 16.26 | 16.51 | 179,461 | +0.00(+0.00%) |
Mar 27, 2017 | 16.36 | 16.65 | 16.26 | 16.51 | 202,636 | -0.05(-0.29%) |
Mar 24, 2017 | 16.56 | 16.65 | 16.46 | 16.56 | 101,395 | +0.05(+0.29%) |
Mar 23, 2017 | 16.36 | 16.80 | 16.22 | 16.51 | 456,421 | +0.15(+0.89%) |
Mar 22, 2017 | 16.36 | 16.41 | 16.07 | 16.36 | 308,321 | +0.00(+0.00%) |
Mar 21, 2017 | 16.65 | 16.70 | 16.36 | 16.36 | 201,764 | -0.24(-1.46%) |
Mar 20, 2017 | 16.80 | 16.94 | 16.56 | 16.60 | 162,405 | -0.24(-1.44%) |
Mar 17, 2017 | 16.65 | 16.90 | 16.51 | 16.85 | 371,643 | +0.19(+1.17%) |
Mar 16, 2017 | 16.26 | 16.70 | 16.22 | 16.65 | 296,615 | +0.34(+2.08%) |
Mar 15, 2017 | 16.31 | 16.51 | 16.26 | 16.31 | 422,963 | +0.15(+0.90%) |
Mar 14, 2017 | 16.31 | 16.48 | 16.12 | 16.17 | 182,591 | -0.19(-1.19%) |
Mar 13, 2017 | 16.63 | 16.22 | 16.36 | 205,449 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.26 | 16.46 | 16.07 | 16.36 | 206,388 | +0.19(+1.20%) |
Mar 09, 2017 | 15.88 | 16.56 | 15.88 | 16.17 | 270,276 | +0.29(+1.83%) |
Mar 08, 2017 | 16.12 | 16.31 | 15.88 | 15.88 | 245,840 | -0.24(-1.51%) |
Mar 07, 2017 | 16.31 | 16.51 | 16.07 | 16.12 | 252,862 | -0.24(-1.48%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.07 | 16.36 | 250,065 | -0.34(-2.04%) |
Mar 03, 2017 | 16.17 | 17.14 | 16.17 | 16.70 | 559,829 | +0.83(+5.20%) |
Mar 02, 2017 | 16.17 | 16.17 | 15.83 | 15.88 | 251,004 | -0.29(-1.80%) |
Mar 01, 2017 | 16.17 | 16.31 | 16.02 | 16.17 | 232,388 | +0.10(+0.60%) |
Feb 28, 2017 | 16.22 | 16.31 | 15.97 | 16.07 | 231,575 | -0.29(-1.78%) |
Feb 27, 2017 | 16.17 | 16.46 | 16.11 | 16.36 | 151,397 | +0.19(+1.20%) |
Feb 24, 2017 | 16.26 | 16.36 | 16.07 | 16.17 | 155,836 | -0.15(-0.89%) |
Feb 23, 2017 | 16.41 | 16.46 | 16.26 | 16.31 | 154,446 | -0.05(-0.30%) |
Feb 22, 2017 | 16.51 | 16.51 | 16.24 | 16.36 | 234,591 | -0.15(-0.88%) |
Feb 21, 2017 | 16.70 | 16.70 | 16.31 | 16.51 | 184,350 | -0.15(-0.87%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.46 | 16.75 | 16.31 | 16.70 | 245,178 | +0.29(+1.78%) |
Feb 15, 2017 | 16.31 | 16.60 | 16.26 | 16.41 | 195,360 | +0.10(+0.60%) |
Feb 14, 2017 | 16.70 | 16.70 | 16.26 | 16.31 | 150,953 | -0.39(-2.33%) |
Feb 13, 2017 | 16.75 | 16.85 | 16.51 | 16.70 | 127,829 | -0.05(-0.29%) |
Feb 10, 2017 | 16.56 | 16.85 | 16.52 | 16.75 | 125,812 | +0.34(+2.07%) |
Feb 09, 2017 | 16.26 | 16.43 | 16.22 | 16.41 | 135,942 | +0.15(+0.90%) |
Feb 08, 2017 | 16.80 | 16.80 | 16.22 | 16.26 | 163,165 | -0.53(-3.18%) |
Feb 07, 2017 | 16.90 | 17.19 | 16.70 | 16.80 | 262,573 | -0.10(-0.57%) |
Feb 06, 2017 | 16.60 | 16.99 | 16.60 | 16.90 | 218,452 | +0.15(+0.87%) |
Feb 03, 2017 | 16.36 | 16.77 | 16.26 | 16.75 | 215,493 | +0.53(+3.29%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.07 | 16.22 | 176,774 | -0.05(-0.30%) |
Feb 01, 2017 | 16.46 | 16.51 | 16.26 | 16.26 | 188,976 | -0.10(-0.59%) |
Jan 31, 2017 | 16.22 | 16.46 | 16.17 | 16.36 | 521,016 | +0.10(+0.60%) |
Jan 30, 2017 | 16.26 | 16.41 | 16.17 | 16.26 | 183,026 | -0.05(-0.30%) |
Jan 27, 2017 | 16.26 | 16.56 | 16.12 | 16.31 | 291,175 | +0.05(+0.30%) |
Jan 26, 2017 | 16.41 | 16.51 | 16.22 | 16.26 | 324,895 | -0.05(-0.30%) |
Jan 25, 2017 | 16.46 | 16.56 | 16.22 | 16.31 | 239,603 | +0.00(+0.00%) |
Jan 24, 2017 | 16.46 | 16.56 | 16.26 | 16.31 | 196,228 | -0.10(-0.59%) |
Jan 23, 2017 | 16.56 | 16.60 | 16.17 | 16.41 | 183,850 | -0.15(-0.88%) |
Jan 20, 2017 | 16.31 | 16.56 | 16.31 | 16.56 | 198,638 | +0.19(+1.19%) |
Jan 19, 2017 | 16.46 | 16.55 | 16.31 | 16.36 | 187,399 | -0.15(-0.88%) |
Jan 18, 2017 | 16.85 | 16.90 | 16.36 | 16.51 | 287,670 | -0.34(-2.02%) |
Jan 17, 2017 | 17.14 | 17.14 | 16.80 | 16.85 | 157,154 | -0.34(-1.98%) |
Jan 13, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.09 | 17.19 | 16.70 | 17.14 | 356,316 | -0.05(-0.28%) |
Jan 11, 2017 | 17.38 | 17.38 | 17.09 | 17.19 | 526,938 | -0.15(-0.84%) |
Jan 10, 2017 | 17.28 | 17.72 | 17.28 | 17.33 | 169,898 | -0.10(-0.56%) |
Jan 09, 2017 | 17.82 | 17.82 | 17.38 | 17.43 | 135,490 | -0.49(-2.71%) |
Jan 06, 2017 | 18.26 | 18.26 | 17.87 | 17.92 | 120,736 | -0.29(-1.60%) |
Jan 05, 2017 | 18.30 | 18.60 | 18.01 | 18.21 | 211,134 | -0.19(-1.06%) |
Jan 04, 2017 | 18.50 | 18.67 | 18.40 | 18.40 | 257,098 | -0.10(-0.52%) |