Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.82 | 16.90 | 16.76 | 16.85 | 821,633 | +0.18(+1.06%) |
Mar 30, 2017 | 16.62 | 16.76 | 16.61 | 16.67 | 1,001,035 | -0.27(-1.58%) |
Mar 29, 2017 | 16.91 | 16.96 | 16.82 | 16.94 | 873,168 | -0.03(-0.20%) |
Mar 28, 2017 | 17.07 | 17.13 | 16.97 | 16.98 | 1,175,490 | -0.20(-1.17%) |
Mar 27, 2017 | 17.08 | 17.22 | 17.08 | 17.18 | 653,216 | +0.10(+0.59%) |
Mar 24, 2017 | 17.11 | 17.13 | 17.03 | 17.08 | 826,102 | -0.29(-1.69%) |
Mar 23, 2017 | 17.29 | 17.43 | 17.28 | 17.37 | 571,518 | -0.02(-0.10%) |
Mar 22, 2017 | 17.19 | 17.39 | 17.13 | 17.39 | 1,008,982 | +0.28(+1.62%) |
Mar 21, 2017 | 17.37 | 17.43 | 17.11 | 17.11 | 807,615 | -0.18(-1.07%) |
Mar 20, 2017 | 17.49 | 17.55 | 17.24 | 17.29 | 679,610 | -0.15(-0.87%) |
Mar 17, 2017 | 17.46 | 17.49 | 17.22 | 17.45 | 1,545,880 | +0.26(+1.51%) |
Mar 16, 2017 | 17.16 | 17.22 | 17.04 | 17.19 | 1,422,480 | -0.02(-0.10%) |
Mar 15, 2017 | 17.03 | 17.22 | 16.95 | 17.20 | 887,626 | +0.18(+1.03%) |
Mar 14, 2017 | 16.96 | 17.09 | 16.90 | 17.03 | 740,626 | +0.02(+0.10%) |
Mar 13, 2017 | 17.20 | 17.24 | 16.93 | 17.01 | 1,450,266 | -0.50(-2.87%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.42 | 17.51 | 1,195,052 | +0.64(+3.78%) |
Mar 09, 2017 | 16.85 | 16.90 | 16.77 | 16.88 | 605,506 | +0.08(+0.50%) |
Mar 08, 2017 | 16.82 | 16.82 | 16.73 | 16.79 | 980,251 | -0.18(-1.09%) |
Mar 07, 2017 | 17.01 | 17.03 | 16.96 | 16.98 | 676,200 | -0.15(-0.88%) |
Mar 06, 2017 | 17.18 | 17.18 | 17.08 | 17.13 | 1,418,044 | -0.04(-0.24%) |
Mar 03, 2017 | 17.08 | 17.21 | 17.05 | 17.17 | 1,100,866 | -0.05(-0.29%) |
Mar 02, 2017 | 17.32 | 17.34 | 17.16 | 17.22 | 1,578,084 | +0.28(+1.63%) |
Mar 01, 2017 | 16.98 | 17.05 | 16.93 | 16.94 | 747,803 | -0.07(-0.39%) |
Feb 28, 2017 | 17.14 | 17.18 | 16.98 | 17.01 | 1,008,418 | -0.30(-1.74%) |
Feb 27, 2017 | 17.29 | 17.35 | 17.24 | 17.31 | 799,674 | -0.15(-0.86%) |
Feb 24, 2017 | 17.42 | 17.54 | 17.39 | 17.46 | 1,080,937 | +0.01(+0.05%) |
Feb 23, 2017 | 17.46 | 17.57 | 17.43 | 17.45 | 1,417,805 | +0.29(+1.66%) |
Feb 22, 2017 | 17.13 | 17.19 | 17.06 | 17.17 | 1,166,914 | +0.27(+1.59%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.82 | 16.90 | 1,349,790 | +0.27(+1.61%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.76%) | |
Feb 16, 2017 | 16.53 | 16.56 | 16.46 | 16.51 | 728,264 | +0.16(+0.97%) |
Feb 15, 2017 | 16.25 | 16.43 | 16.21 | 16.35 | 1,013,157 | +0.16(+0.98%) |
Feb 14, 2017 | 16.12 | 16.19 | 16.08 | 16.19 | 790,058 | +0.01(+0.05%) |
Feb 13, 2017 | 16.25 | 16.26 | 16.13 | 16.18 | 1,273,758 | -0.03(-0.16%) |
Feb 10, 2017 | 16.19 | 16.25 | 16.15 | 16.20 | 1,284,224 | -0.08(-0.46%) |
Feb 09, 2017 | 16.46 | 16.46 | 16.27 | 16.28 | 725,691 | -0.18(-1.12%) |
Feb 08, 2017 | 16.43 | 16.50 | 16.35 | 16.46 | 1,173,041 | +0.18(+1.13%) |
Feb 07, 2017 | 16.20 | 16.34 | 16.14 | 16.28 | 1,249,569 | +0.08(+0.52%) |
Feb 06, 2017 | 16.25 | 16.26 | 16.15 | 16.20 | 1,038,107 | -0.04(-0.26%) |
Feb 03, 2017 | 16.30 | 16.30 | 16.20 | 16.24 | 786,731 | +0.03(+0.15%) |
Feb 02, 2017 | 16.31 | 16.36 | 16.16 | 16.21 | 1,069,813 | -0.21(-1.28%) |
Feb 01, 2017 | 16.50 | 16.51 | 16.29 | 16.42 | 1,998,998 | +0.18(+1.14%) |
Jan 31, 2017 | 16.22 | 16.30 | 16.12 | 16.24 | 1,769,768 | +0.03(+0.15%) |
Jan 30, 2017 | 16.15 | 16.29 | 16.12 | 16.21 | 2,050,169 | -0.08(-0.51%) |
Jan 27, 2017 | 16.46 | 16.49 | 16.11 | 16.30 | 2,905,520 | +0.07(+0.41%) |
Jan 26, 2017 | 16.30 | 16.34 | 16.10 | 16.23 | 2,976,727 | -0.20(-1.23%) |
Jan 25, 2017 | 16.40 | 16.45 | 16.20 | 16.43 | 3,043,361 | +0.18(+1.08%) |
Jan 24, 2017 | 16.25 | 16.43 | 16.05 | 16.25 | 9,326,861 | -4.24(-20.67%) |
Jan 23, 2017 | 20.28 | 20.50 | 20.25 | 20.49 | 526,316 | +0.11(+0.53%) |
Jan 20, 2017 | 20.25 | 20.40 | 20.22 | 20.38 | 524,366 | +0.47(+2.36%) |
Jan 19, 2017 | 19.94 | 19.96 | 19.81 | 19.91 | 816,768 | +0.00(+0.00%) |
Jan 18, 2017 | 19.98 | 20.03 | 19.89 | 19.91 | 498,880 | -0.40(-1.98%) |
Jan 17, 2017 | 20.25 | 20.31 | 20.20 | 20.31 | 351,103 | +0.03(+0.12%) |
Jan 13, 2017 | 20.29 | 20.29 | 20.29 | 0 | -0.04(-0.21%) | |
Jan 12, 2017 | 20.51 | 20.54 | 20.31 | 20.33 | 377,770 | -0.28(-1.34%) |
Jan 11, 2017 | 20.61 | 20.67 | 20.34 | 20.61 | 815,692 | +0.53(+2.63%) |
Jan 10, 2017 | 20.03 | 20.13 | 20.03 | 20.08 | 612,827 | +0.11(+0.55%) |
Jan 09, 2017 | 19.97 | 20.05 | 19.85 | 19.97 | 456,449 | -0.16(-0.79%) |
Jan 06, 2017 | 20.10 | 20.23 | 20.06 | 20.13 | 471,627 | -0.27(-1.32%) |
Jan 05, 2017 | 20.00 | 20.41 | 20.00 | 20.40 | 566,927 | +0.41(+2.06%) |
Jan 04, 2017 | 19.72 | 20.01 | 19.71 | 19.99 | 991,965 | +0.54(+2.76%) |