Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.69 | 16.73 | 16.67 | 16.68 | 3,329,069 | -0.13(-0.75%) |
Mar 30, 2017 | 16.82 | 16.90 | 16.81 | 16.81 | 6,169,814 | +0.02(+0.13%) |
Mar 29, 2017 | 16.67 | 16.79 | 16.67 | 16.78 | 4,002,514 | +0.19(+1.16%) |
Mar 28, 2017 | 16.49 | 16.61 | 16.47 | 16.59 | 8,506,734 | +0.24(+1.44%) |
Mar 27, 2017 | 16.33 | 16.39 | 16.26 | 16.36 | 7,877,465 | +0.00(+0.00%) |
Mar 24, 2017 | 16.31 | 16.40 | 16.31 | 16.36 | 3,938,825 | +0.11(+0.68%) |
Mar 23, 2017 | 16.22 | 16.32 | 16.20 | 16.25 | 4,181,303 | -0.06(-0.36%) |
Mar 22, 2017 | 16.22 | 16.32 | 16.18 | 16.30 | 3,275,967 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.68 | 16.39 | 16.39 | 5,125,042 | -0.24(-1.43%) |
Mar 20, 2017 | 16.66 | 16.67 | 16.59 | 16.63 | 2,704,859 | +0.04(+0.23%) |
Mar 17, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 3,059,885 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.64 | 16.52 | 16.56 | 3,138,209 | -0.15(-0.88%) |
Mar 15, 2017 | 16.35 | 16.73 | 16.32 | 16.71 | 6,801,826 | +0.50(+3.10%) |
Mar 14, 2017 | 16.18 | 16.22 | 16.15 | 16.21 | 2,515,891 | -0.11(-0.68%) |
Mar 13, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 1,452,044 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.30 | 16.19 | 16.27 | 1,688,098 | +0.14(+0.87%) |
Mar 09, 2017 | 16.18 | 16.19 | 16.07 | 16.13 | 3,120,831 | +0.00(+0.00%) |
Mar 08, 2017 | 16.20 | 16.23 | 16.12 | 16.13 | 2,583,740 | -0.11(-0.68%) |
Mar 07, 2017 | 16.29 | 16.30 | 16.23 | 16.24 | 4,225,287 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 1,557,802 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.23 | 16.08 | 16.22 | 2,667,608 | +0.02(+0.14%) |
Mar 02, 2017 | 16.29 | 16.29 | 16.18 | 16.19 | 2,739,405 | -0.18(-1.13%) |
Mar 01, 2017 | 16.26 | 16.42 | 16.24 | 16.38 | 3,909,197 | +0.18(+1.14%) |
Feb 28, 2017 | 16.19 | 16.27 | 16.19 | 16.19 | 2,143,034 | -0.08(-0.50%) |
Feb 27, 2017 | 16.24 | 16.28 | 16.20 | 16.28 | 5,267,830 | -0.01(-0.09%) |
Feb 24, 2017 | 16.27 | 16.35 | 16.24 | 16.29 | 2,667,083 | -0.21(-1.30%) |
Feb 23, 2017 | 16.60 | 16.61 | 16.47 | 16.50 | 1,929,676 | +0.00(+0.00%) |
Feb 22, 2017 | 16.45 | 16.52 | 16.41 | 16.50 | 1,966,250 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.47 | 16.33 | 16.47 | 2,354,367 | +0.07(+0.40%) |
Feb 17, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.49 | 16.51 | 16.42 | 16.44 | 5,568,815 | +0.00(+0.00%) |
Feb 15, 2017 | 16.26 | 16.45 | 16.26 | 16.44 | 6,415,475 | +0.22(+1.36%) |
Feb 14, 2017 | 16.21 | 16.22 | 16.07 | 16.22 | 3,056,480 | +0.01(+0.09%) |
Feb 13, 2017 | 16.17 | 16.24 | 16.17 | 16.20 | 2,139,407 | +0.08(+0.50%) |
Feb 10, 2017 | 16.03 | 16.16 | 16.03 | 16.12 | 2,467,069 | +0.21(+1.35%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.86 | 15.91 | 5,416,997 | +0.08(+0.51%) |
Feb 08, 2017 | 15.81 | 15.85 | 15.80 | 15.83 | 1,869,233 | +0.08(+0.52%) |
Feb 07, 2017 | 15.71 | 15.78 | 15.69 | 15.74 | 2,081,653 | -0.04(-0.23%) |
Feb 06, 2017 | 15.71 | 15.79 | 15.69 | 15.78 | 2,447,929 | -0.15(-0.93%) |
Feb 03, 2017 | 15.94 | 15.97 | 15.88 | 15.93 | 2,758,586 | +0.01(+0.09%) |
Feb 02, 2017 | 15.92 | 15.97 | 15.88 | 15.91 | 2,730,950 | +0.16(+1.03%) |
Feb 01, 2017 | 15.74 | 15.80 | 15.68 | 15.75 | 3,192,291 | +0.08(+0.52%) |
Jan 31, 2017 | 15.63 | 15.70 | 15.60 | 15.67 | 2,686,051 | +0.01(+0.05%) |
Jan 30, 2017 | 15.65 | 15.66 | 15.58 | 15.66 | 1,561,789 | -0.13(-0.79%) |
Jan 27, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 1,554,624 | +0.04(+0.28%) |
Jan 26, 2017 | 15.77 | 15.80 | 15.72 | 15.74 | 2,841,318 | -0.09(-0.56%) |
Jan 25, 2017 | 15.72 | 15.83 | 15.69 | 15.83 | 3,225,094 | +0.05(+0.33%) |
Jan 24, 2017 | 15.70 | 15.80 | 15.69 | 15.78 | 2,978,033 | +0.12(+0.75%) |
Jan 23, 2017 | 15.60 | 15.66 | 15.55 | 15.66 | 3,103,030 | -0.04(-0.28%) |
Jan 20, 2017 | 15.68 | 15.71 | 15.63 | 15.71 | 4,143,122 | +0.00(+0.00%) |
Jan 19, 2017 | 15.74 | 15.75 | 15.67 | 15.71 | 2,700,241 | +0.07(+0.42%) |
Jan 18, 2017 | 15.70 | 15.71 | 15.61 | 15.64 | 2,763,464 | -0.13(-0.84%) |
Jan 17, 2017 | 15.75 | 15.78 | 15.73 | 15.77 | 2,174,334 | -0.04(-0.23%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.83 | 15.89 | 15.80 | 15.88 | 4,389,626 | +0.07(+0.42%) |
Jan 11, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 6,455,176 | +0.16(+1.04%) |
Jan 10, 2017 | 15.60 | 15.69 | 15.60 | 15.65 | 2,729,478 | +0.03(+0.19%) |
Jan 09, 2017 | 15.58 | 15.66 | 15.57 | 15.62 | 2,563,942 | +0.17(+1.10%) |
Jan 06, 2017 | 15.44 | 15.49 | 15.41 | 15.45 | 3,793,014 | -0.08(-0.52%) |
Jan 05, 2017 | 15.42 | 15.53 | 15.39 | 15.53 | 9,560,729 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.38 | 15.26 | 15.38 | 2,325,467 | +0.19(+1.26%) |