Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.82 | 17.03 | 16.78 | 16.98 | 377,146 | +0.13(+0.75%) |
Mar 30, 2017 | 17.16 | 17.16 | 16.82 | 16.85 | 351,606 | -0.41(-2.36%) |
Mar 29, 2017 | 17.09 | 17.28 | 17.07 | 17.26 | 274,971 | +0.31(+1.82%) |
Mar 28, 2017 | 17.44 | 17.45 | 16.91 | 16.95 | 629,394 | -0.35(-2.04%) |
Mar 27, 2017 | 17.45 | 17.54 | 17.20 | 17.31 | 961,062 | +0.24(+1.41%) |
Mar 24, 2017 | 16.92 | 17.16 | 16.88 | 17.07 | 338,230 | +0.18(+1.05%) |
Mar 23, 2017 | 17.05 | 17.14 | 16.73 | 16.89 | 696,308 | -0.08(-0.48%) |
Mar 22, 2017 | 17.03 | 17.20 | 16.90 | 16.97 | 535,160 | +0.19(+1.14%) |
Mar 21, 2017 | 16.30 | 16.84 | 16.30 | 16.78 | 454,898 | +0.41(+2.51%) |
Mar 20, 2017 | 16.14 | 16.40 | 16.11 | 16.37 | 229,284 | +0.22(+1.39%) |
Mar 17, 2017 | 15.96 | 16.19 | 15.91 | 16.15 | 402,539 | +0.29(+1.83%) |
Mar 16, 2017 | 15.88 | 15.96 | 15.75 | 15.86 | 389,921 | -0.24(-1.47%) |
Mar 15, 2017 | 15.73 | 16.22 | 15.68 | 16.09 | 592,735 | +0.54(+3.50%) |
Mar 14, 2017 | 15.43 | 15.65 | 15.40 | 15.55 | 260,614 | +0.25(+1.60%) |
Mar 13, 2017 | 15.46 | 15.55 | 15.30 | 15.30 | 251,448 | -0.31(-1.98%) |
Mar 10, 2017 | 15.57 | 15.63 | 15.40 | 15.61 | 241,861 | +0.15(+1.00%) |
Mar 09, 2017 | 15.64 | 15.70 | 15.43 | 15.46 | 617,905 | -0.38(-2.41%) |
Mar 08, 2017 | 15.67 | 15.91 | 15.62 | 15.84 | 464,381 | -0.26(-1.61%) |
Mar 07, 2017 | 16.13 | 16.20 | 16.03 | 16.10 | 347,748 | -0.17(-1.03%) |
Mar 06, 2017 | 16.39 | 16.40 | 16.15 | 16.27 | 418,535 | -0.22(-1.32%) |
Mar 03, 2017 | 16.46 | 16.48 | 16.17 | 16.48 | 463,697 | +0.12(+0.72%) |
Mar 02, 2017 | 16.35 | 16.43 | 16.19 | 16.36 | 709,477 | -0.17(-1.04%) |
Mar 01, 2017 | 16.47 | 16.57 | 16.33 | 16.54 | 950,719 | -0.85(-4.90%) |
Feb 28, 2017 | 17.34 | 17.54 | 17.26 | 17.39 | 304,470 | +0.18(+1.05%) |
Feb 27, 2017 | 17.46 | 17.48 | 17.20 | 17.21 | 255,201 | -0.32(-1.84%) |
Feb 24, 2017 | 17.25 | 17.59 | 17.23 | 17.53 | 584,747 | +0.56(+3.29%) |
Feb 23, 2017 | 16.93 | 17.00 | 16.83 | 16.97 | 202,184 | +0.15(+0.92%) |
Feb 22, 2017 | 17.02 | 17.03 | 16.53 | 16.82 | 468,185 | +0.08(+0.49%) |
Feb 21, 2017 | 16.57 | 16.95 | 16.53 | 16.74 | 334,817 | -0.09(-0.54%) |
Feb 17, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.28(+1.70%) | |
Feb 16, 2017 | 16.37 | 16.78 | 16.34 | 16.55 | 512,130 | +0.30(+1.84%) |
Feb 15, 2017 | 16.22 | 16.38 | 16.15 | 16.25 | 568,196 | -0.25(-1.49%) |
Feb 14, 2017 | 16.83 | 16.84 | 16.22 | 16.49 | 736,121 | -0.38(-2.26%) |
Feb 13, 2017 | 16.78 | 16.88 | 16.66 | 16.87 | 418,154 | -0.18(-1.06%) |
Feb 10, 2017 | 16.75 | 17.12 | 16.75 | 17.05 | 801,379 | -0.03(-0.16%) |
Feb 09, 2017 | 17.34 | 17.41 | 17.01 | 17.08 | 818,373 | -0.60(-3.39%) |
Feb 08, 2017 | 17.31 | 17.69 | 17.31 | 17.68 | 663,600 | +0.69(+4.06%) |
Feb 07, 2017 | 16.63 | 17.16 | 16.53 | 16.99 | 681,833 | +0.34(+2.01%) |
Feb 06, 2017 | 16.62 | 16.79 | 16.38 | 16.66 | 515,936 | +0.30(+1.83%) |
Feb 03, 2017 | 16.53 | 16.69 | 16.12 | 16.36 | 587,004 | -0.01(-0.06%) |
Feb 02, 2017 | 16.71 | 16.79 | 16.34 | 16.36 | 560,204 | -0.04(-0.22%) |
Feb 01, 2017 | 16.40 | 16.54 | 16.16 | 16.40 | 912,786 | -0.25(-1.53%) |
Jan 31, 2017 | 16.40 | 16.81 | 16.34 | 16.66 | 1,283,358 | +0.31(+1.89%) |
Jan 30, 2017 | 16.43 | 16.55 | 16.32 | 16.35 | 539,044 | -0.13(-0.77%) |
Jan 27, 2017 | 16.39 | 16.57 | 16.34 | 16.47 | 505,523 | +0.15(+0.89%) |
Jan 26, 2017 | 16.17 | 16.34 | 15.96 | 16.33 | 510,423 | +0.20(+1.24%) |
Jan 25, 2017 | 16.38 | 16.48 | 16.06 | 16.13 | 1,447,803 | -0.67(-4.00%) |
Jan 24, 2017 | 17.00 | 17.14 | 16.58 | 16.80 | 934,532 | -0.37(-2.17%) |
Jan 23, 2017 | 16.78 | 17.44 | 16.68 | 17.17 | 1,023,030 | +0.49(+2.94%) |
Jan 20, 2017 | 16.64 | 16.79 | 16.37 | 16.68 | 523,583 | -0.08(-0.49%) |
Jan 19, 2017 | 16.88 | 16.90 | 16.49 | 16.76 | 500,158 | -0.34(-2.01%) |
Jan 18, 2017 | 17.45 | 17.51 | 17.06 | 17.11 | 381,070 | -0.69(-3.87%) |
Jan 17, 2017 | 17.87 | 17.93 | 17.54 | 17.80 | 363,455 | +0.54(+3.15%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.24(-1.35%) | |
Jan 12, 2017 | 17.85 | 18.03 | 17.47 | 17.49 | 560,085 | -0.13(-0.72%) |
Jan 11, 2017 | 17.54 | 17.84 | 17.31 | 17.62 | 610,619 | +0.18(+1.04%) |
Jan 10, 2017 | 17.34 | 17.51 | 17.24 | 17.44 | 285,545 | -0.05(-0.31%) |
Jan 09, 2017 | 17.49 | 17.55 | 17.33 | 17.49 | 274,542 | +0.44(+2.61%) |
Jan 06, 2017 | 17.24 | 17.38 | 17.03 | 17.05 | 561,604 | -0.52(-2.94%) |
Jan 05, 2017 | 16.93 | 17.57 | 16.80 | 17.56 | 910,820 | +0.78(+4.65%) |
Jan 04, 2017 | 16.62 | 16.81 | 16.51 | 16.78 | 811,149 | +0.21(+1.26%) |