Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.60 | 16.71 | 16.49 | 16.49 | 4,915,535 | -0.08(-0.49%) |
Mar 30, 2017 | 16.84 | 16.84 | 16.55 | 16.57 | 3,154,229 | -0.33(-1.94%) |
Mar 29, 2017 | 16.88 | 16.95 | 16.78 | 16.90 | 1,890,746 | +0.01(+0.05%) |
Mar 28, 2017 | 16.59 | 16.96 | 16.52 | 16.89 | 5,173,088 | +0.28(+1.70%) |
Mar 27, 2017 | 16.63 | 16.77 | 16.54 | 16.60 | 5,146,881 | -0.19(-1.14%) |
Mar 24, 2017 | 16.70 | 16.99 | 16.68 | 16.80 | 3,638,474 | +0.07(+0.44%) |
Mar 23, 2017 | 16.75 | 16.89 | 16.69 | 16.72 | 3,548,016 | +0.01(+0.05%) |
Mar 22, 2017 | 16.89 | 16.94 | 16.59 | 16.71 | 3,826,167 | -0.14(-0.81%) |
Mar 21, 2017 | 17.32 | 17.38 | 16.80 | 16.85 | 7,719,872 | -0.56(-3.24%) |
Mar 20, 2017 | 17.65 | 17.69 | 17.34 | 17.41 | 4,543,867 | -0.25(-1.44%) |
Mar 17, 2017 | 17.65 | 17.80 | 17.55 | 17.67 | 10,934,832 | +0.11(+0.62%) |
Mar 16, 2017 | 17.42 | 17.60 | 17.40 | 17.56 | 4,973,249 | +0.15(+0.89%) |
Mar 15, 2017 | 17.28 | 17.51 | 17.10 | 17.40 | 4,446,994 | +0.19(+1.11%) |
Mar 14, 2017 | 17.39 | 17.52 | 17.20 | 17.21 | 3,829,649 | -0.25(-1.41%) |
Mar 13, 2017 | 17.31 | 17.50 | 17.27 | 17.46 | 3,087,527 | +0.09(+0.52%) |
Mar 10, 2017 | 17.02 | 17.55 | 17.01 | 17.37 | 4,029,544 | +0.37(+2.19%) |
Mar 09, 2017 | 17.08 | 17.14 | 16.87 | 17.00 | 2,146,974 | -0.05(-0.27%) |
Mar 08, 2017 | 17.17 | 17.22 | 16.95 | 17.04 | 3,286,552 | -0.05(-0.32%) |
Mar 07, 2017 | 17.28 | 17.28 | 16.83 | 17.10 | 4,660,950 | -0.12(-0.69%) |
Mar 06, 2017 | 16.94 | 17.24 | 16.94 | 17.21 | 4,693,735 | +0.17(+1.01%) |
Mar 03, 2017 | 17.05 | 17.10 | 16.67 | 17.04 | 5,059,701 | +0.03(+0.16%) |
Mar 02, 2017 | 17.60 | 17.60 | 17.00 | 17.01 | 6,113,428 | -0.60(-3.41%) |
Mar 01, 2017 | 17.17 | 17.67 | 17.15 | 17.61 | 6,247,083 | +0.54(+3.14%) |
Feb 28, 2017 | 17.10 | 17.28 | 17.01 | 17.08 | 3,468,963 | +0.03(+0.16%) |
Feb 27, 2017 | 16.85 | 17.06 | 16.77 | 17.05 | 3,691,217 | +0.08(+0.48%) |
Feb 24, 2017 | 17.04 | 17.17 | 16.71 | 16.97 | 3,753,424 | -0.03(-0.19%) |
Feb 23, 2017 | 17.08 | 17.19 | 16.94 | 17.00 | 4,394,056 | -0.02(-0.11%) |
Feb 22, 2017 | 17.34 | 17.41 | 16.94 | 17.02 | 4,548,713 | -0.29(-1.67%) |
Feb 21, 2017 | 17.32 | 17.48 | 17.22 | 17.31 | 4,821,214 | +0.24(+1.43%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.18(+1.07%) | |
Feb 16, 2017 | 17.91 | 17.98 | 16.86 | 16.88 | 8,460,453 | -0.98(-5.46%) |
Feb 15, 2017 | 17.52 | 17.94 | 17.50 | 17.86 | 8,979,993 | +0.45(+2.59%) |
Feb 14, 2017 | 16.64 | 17.42 | 16.64 | 17.41 | 11,005,358 | +0.81(+4.90%) |
Feb 13, 2017 | 16.51 | 16.71 | 16.49 | 16.59 | 9,511,680 | +0.08(+0.49%) |
Feb 10, 2017 | 16.58 | 16.80 | 16.49 | 16.51 | 17,530,448 | -0.04(-0.22%) |
Feb 09, 2017 | 18.10 | 16.97 | 16.37 | 16.55 | 25,051,706 | -1.55(-8.58%) |
Feb 08, 2017 | 17.63 | 18.15 | 17.58 | 18.10 | 6,731,307 | +0.47(+2.66%) |
Feb 07, 2017 | 17.50 | 17.72 | 17.50 | 17.63 | 4,671,597 | +0.22(+1.24%) |
Feb 06, 2017 | 17.45 | 17.52 | 17.34 | 17.42 | 7,385,527 | -0.11(-0.62%) |
Feb 03, 2017 | 17.52 | 17.63 | 17.41 | 17.52 | 3,643,141 | +0.06(+0.36%) |
Feb 02, 2017 | 17.11 | 17.53 | 17.09 | 17.46 | 4,565,095 | +0.35(+2.06%) |
Feb 01, 2017 | 17.27 | 17.39 | 16.83 | 17.11 | 5,761,931 | -0.23(-1.35%) |
Jan 31, 2017 | 17.03 | 17.39 | 16.89 | 17.34 | 4,844,682 | +0.32(+1.86%) |
Jan 30, 2017 | 17.52 | 17.65 | 16.93 | 17.03 | 5,206,376 | -0.59(-3.33%) |
Jan 27, 2017 | 17.70 | 17.74 | 17.45 | 17.61 | 5,189,853 | -0.06(-0.36%) |
Jan 26, 2017 | 17.59 | 17.89 | 17.42 | 17.68 | 11,828,120 | +0.04(+0.20%) |
Jan 25, 2017 | 17.27 | 17.68 | 17.19 | 17.64 | 11,972,329 | +0.48(+2.79%) |
Jan 24, 2017 | 16.96 | 17.23 | 16.81 | 17.16 | 8,390,245 | +0.22(+1.28%) |
Jan 23, 2017 | 17.19 | 17.23 | 16.86 | 16.95 | 7,682,941 | -0.23(-1.37%) |
Jan 20, 2017 | 16.91 | 17.25 | 16.90 | 17.18 | 6,628,077 | +0.38(+2.26%) |
Jan 19, 2017 | 17.10 | 17.11 | 16.74 | 16.80 | 6,992,544 | -0.30(-1.74%) |
Jan 18, 2017 | 17.33 | 17.47 | 17.05 | 17.10 | 4,296,612 | -0.15(-0.89%) |
Jan 17, 2017 | 17.01 | 17.45 | 16.97 | 17.25 | 9,993,315 | +0.34(+2.03%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.16(+0.97%) | |
Jan 12, 2017 | 16.76 | 16.84 | 16.65 | 16.75 | 4,325,637 | -0.04(-0.22%) |
Jan 11, 2017 | 17.07 | 17.19 | 16.72 | 16.78 | 5,892,021 | -0.34(-2.00%) |
Jan 10, 2017 | 17.04 | 17.20 | 17.00 | 17.13 | 3,641,634 | +0.10(+0.58%) |
Jan 09, 2017 | 17.07 | 17.18 | 16.98 | 17.03 | 4,345,615 | -0.21(-1.21%) |
Jan 06, 2017 | 17.11 | 17.29 | 16.94 | 17.23 | 5,147,284 | +0.15(+0.90%) |
Jan 05, 2017 | 17.07 | 17.17 | 16.92 | 17.08 | 4,039,156 | -0.08(-0.47%) |
Jan 04, 2017 | 16.90 | 17.26 | 16.87 | 17.16 | 6,693,864 | +0.30(+1.77%) |