Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |
Mar 01, 2017 | 16.61 | 16.76 | 16.56 | 16.64 | 7,558,071 | +0.16(+0.96%) |
Feb 28, 2017 | 16.29 | 16.56 | 16.24 | 16.49 | 5,338,814 | +0.15(+0.90%) |
Feb 27, 2017 | 16.39 | 16.44 | 16.30 | 16.34 | 4,761,577 | -0.09(-0.54%) |
Feb 24, 2017 | 16.61 | 16.61 | 16.29 | 16.43 | 6,882,742 | -0.26(-1.55%) |
Feb 23, 2017 | 16.86 | 16.89 | 16.58 | 16.69 | 5,997,221 | -0.08(-0.49%) |
Feb 22, 2017 | 16.83 | 16.86 | 16.64 | 16.77 | 5,613,999 | -0.15(-0.90%) |
Feb 21, 2017 | 17.04 | 17.06 | 16.85 | 16.92 | 5,718,214 | -0.05(-0.31%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.06 | 17.11 | 16.94 | 16.98 | 6,124,426 | -0.04(-0.24%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.91 | 17.02 | 6,386,573 | +0.02(+0.14%) |
Feb 14, 2017 | 16.89 | 17.03 | 16.79 | 17.00 | 12,553,738 | +0.08(+0.49%) |
Feb 13, 2017 | 16.88 | 16.95 | 16.72 | 16.91 | 11,398,542 | +0.04(+0.24%) |
Feb 10, 2017 | 16.82 | 16.93 | 16.71 | 16.87 | 6,079,384 | +0.13(+0.77%) |
Feb 09, 2017 | 16.81 | 16.88 | 16.68 | 16.74 | 7,686,252 | +0.02(+0.14%) |
Feb 08, 2017 | 16.63 | 16.87 | 16.49 | 16.72 | 4,808,993 | +0.02(+0.11%) |
Feb 07, 2017 | 16.95 | 16.97 | 16.67 | 16.70 | 9,421,437 | -0.21(-1.25%) |
Feb 06, 2017 | 16.81 | 16.95 | 16.70 | 16.91 | 7,263,098 | +0.04(+0.24%) |
Feb 03, 2017 | 16.63 | 16.97 | 16.51 | 16.87 | 12,485,441 | +0.31(+1.88%) |
Feb 02, 2017 | 16.54 | 16.63 | 16.36 | 16.56 | 6,876,055 | +0.02(+0.11%) |
Feb 01, 2017 | 16.74 | 16.77 | 16.50 | 16.54 | 6,495,335 | -0.12(-0.71%) |
Jan 31, 2017 | 16.73 | 16.77 | 16.51 | 16.66 | 6,981,682 | -0.07(-0.42%) |
Jan 30, 2017 | 16.81 | 17.00 | 16.60 | 16.73 | 7,398,522 | -0.38(-2.20%) |
Jan 27, 2017 | 17.29 | 17.32 | 16.94 | 17.11 | 9,767,539 | -0.21(-1.22%) |
Jan 26, 2017 | 17.28 | 17.55 | 17.21 | 17.32 | 31,666,568 | +0.24(+1.43%) |
Jan 25, 2017 | 16.71 | 17.15 | 16.59 | 17.08 | 16,776,054 | +0.53(+3.23%) |
Jan 24, 2017 | 16.21 | 16.55 | 16.21 | 16.54 | 7,803,269 | +0.39(+2.44%) |
Jan 23, 2017 | 16.17 | 16.26 | 16.03 | 16.15 | 7,444,927 | -0.01(-0.04%) |
Jan 20, 2017 | 16.17 | 16.33 | 16.04 | 16.15 | 5,884,650 | +0.10(+0.65%) |
Jan 19, 2017 | 16.10 | 16.14 | 15.98 | 16.05 | 6,427,652 | -0.01(-0.04%) |
Jan 18, 2017 | 16.02 | 16.15 | 15.93 | 16.06 | 6,821,554 | -0.01(-0.04%) |
Jan 17, 2017 | 16.02 | 16.11 | 15.96 | 16.06 | 9,633,471 | +0.18(+1.13%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.29%) | |
Jan 12, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 7,799,538 | -0.02(-0.11%) |
Jan 11, 2017 | 15.74 | 15.89 | 15.66 | 15.85 | 8,514,435 | +0.28(+1.83%) |
Jan 10, 2017 | 16.06 | 16.06 | 15.57 | 15.57 | 9,092,819 | -0.42(-2.61%) |
Jan 09, 2017 | 16.01 | 16.07 | 15.84 | 15.99 | 6,673,434 | -0.05(-0.33%) |
Jan 06, 2017 | 15.97 | 16.17 | 15.91 | 16.04 | 7,551,909 | +0.14(+0.88%) |
Jan 05, 2017 | 15.77 | 15.96 | 15.73 | 15.90 | 6,949,627 | +0.21(+1.33%) |
Jan 04, 2017 | 15.66 | 15.76 | 15.49 | 15.69 | 9,179,694 | +0.08(+0.52%) |