Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.15 | 17.15 | 17.10 | 17.10 | 43,926 | -0.05(-0.28%) |
Mar 30, 2017 | 17.13 | 17.15 | 17.07 | 17.15 | 16,354 | +0.05(+0.30%) |
Mar 29, 2017 | 17.19 | 17.19 | 17.05 | 17.10 | 6,778 | +0.01(+0.07%) |
Mar 28, 2017 | 16.94 | 17.09 | 16.92 | 17.09 | 13,483 | +0.15(+0.88%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.82 | 16.94 | 35,161 | -0.04(-0.21%) |
Mar 24, 2017 | 16.95 | 17.10 | 16.92 | 16.97 | 32,257 | +0.04(+0.26%) |
Mar 23, 2017 | 17.07 | 17.07 | 16.93 | 16.93 | 28,793 | -0.08(-0.47%) |
Mar 22, 2017 | 17.01 | 17.01 | 16.93 | 17.01 | 13,463 | +0.04(+0.21%) |
Mar 21, 2017 | 17.21 | 17.21 | 16.93 | 16.97 | 18,607 | -0.17(-0.99%) |
Mar 20, 2017 | 17.25 | 17.25 | 17.14 | 17.14 | 18,987 | -0.10(-0.58%) |
Mar 17, 2017 | 17.28 | 17.29 | 17.22 | 17.24 | 19,251 | +0.01(+0.03%) |
Mar 16, 2017 | 17.23 | 17.28 | 17.20 | 17.24 | 9,865 | -0.04(-0.26%) |
Mar 15, 2017 | 17.26 | 17.28 | 17.16 | 17.28 | 9,784 | +0.17(+0.98%) |
Mar 14, 2017 | 17.15 | 17.15 | 17.07 | 17.11 | 69,829 | -0.08(-0.47%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.15 | 17.20 | 11,600 | -0.00(-0.02%) |
Mar 10, 2017 | 17.19 | 17.22 | 17.10 | 17.20 | 43,548 | +0.10(+0.58%) |
Mar 09, 2017 | 17.05 | 17.15 | 17.05 | 17.10 | 10,414 | +0.06(+0.35%) |
Mar 08, 2017 | 17.07 | 17.18 | 17.04 | 17.04 | 23,201 | -0.06(-0.35%) |
Mar 07, 2017 | 17.06 | 17.13 | 17.06 | 17.10 | 31,240 | -0.05(-0.31%) |
Mar 06, 2017 | 17.14 | 17.15 | 17.10 | 17.15 | 36,762 | -0.06(-0.32%) |
Mar 03, 2017 | 17.18 | 17.22 | 17.15 | 17.21 | 40,093 | +0.01(+0.07%) |
Mar 02, 2017 | 17.36 | 17.36 | 17.19 | 17.20 | 25,145 | -0.10(-0.57%) |
Mar 01, 2017 | 17.26 | 17.32 | 17.19 | 17.29 | 41,564 | +0.27(+1.56%) |
Feb 28, 2017 | 17.11 | 17.11 | 17.03 | 17.03 | 4,761 | -0.07(-0.40%) |
Feb 27, 2017 | 17.05 | 17.11 | 17.05 | 17.10 | 7,274 | +0.06(+0.36%) |
Feb 24, 2017 | 17.09 | 17.09 | 16.99 | 17.04 | 8,464 | -0.01(-0.06%) |
Feb 23, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 120,082 | +0.01(+0.07%) |
Feb 22, 2017 | 17.04 | 17.05 | 17.02 | 17.03 | 15,809 | -0.01(-0.07%) |
Feb 21, 2017 | 17.07 | 17.07 | 17.00 | 17.05 | 23,362 | +0.11(+0.65%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 16.89 | 16.89 | 16.88 | 16.89 | 3,903 | -0.04(-0.21%) |
Feb 15, 2017 | 16.83 | 16.93 | 16.83 | 16.93 | 10,974 | +0.11(+0.66%) |
Feb 14, 2017 | 16.84 | 16.84 | 16.74 | 16.82 | 9,241 | +0.08(+0.46%) |
Feb 13, 2017 | 16.80 | 16.80 | 16.73 | 16.74 | 20,849 | +0.09(+0.56%) |
Feb 10, 2017 | 16.64 | 16.66 | 16.62 | 16.65 | 10,558 | +0.05(+0.29%) |
Feb 09, 2017 | 16.55 | 16.60 | 16.54 | 16.60 | 9,389 | +0.10(+0.60%) |
Feb 08, 2017 | 16.44 | 16.51 | 16.44 | 16.50 | 121,677 | +0.02(+0.11%) |
Feb 07, 2017 | 16.54 | 16.54 | 16.47 | 16.48 | 5,069 | +0.01(+0.05%) |
Feb 06, 2017 | 16.43 | 16.47 | 16.43 | 16.47 | 20,983 | -0.02(-0.13%) |
Feb 03, 2017 | 16.46 | 16.50 | 16.46 | 16.49 | 10,126 | +0.14(+0.83%) |
Feb 02, 2017 | 16.40 | 16.40 | 16.33 | 16.36 | 27,688 | -0.01(-0.09%) |
Feb 01, 2017 | 16.52 | 16.52 | 16.35 | 16.37 | 20,919 | +0.05(+0.33%) |
Jan 31, 2017 | 16.32 | 16.32 | 16.26 | 16.32 | 56,703 | +0.02(+0.11%) |
Jan 30, 2017 | 16.41 | 16.42 | 16.27 | 16.30 | 16,838 | -0.14(-0.86%) |
Jan 27, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 3,230 | -0.00(-0.01%) |
Jan 26, 2017 | 16.49 | 16.49 | 16.44 | 16.44 | 15,243 | -0.01(-0.08%) |
Jan 25, 2017 | 16.41 | 16.46 | 16.38 | 16.46 | 9,764 | +0.13(+0.81%) |
Jan 24, 2017 | 16.26 | 16.32 | 16.26 | 16.32 | 7,271 | +0.10(+0.61%) |
Jan 23, 2017 | 16.31 | 16.31 | 16.19 | 16.23 | 3,324 | -0.02(-0.11%) |
Jan 20, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,970 | +0.05(+0.32%) |
Jan 19, 2017 | 16.22 | 16.25 | 16.19 | 16.19 | 7,405 | -0.07(-0.41%) |
Jan 18, 2017 | 16.29 | 16.29 | 16.22 | 16.26 | 18,929 | +0.05(+0.31%) |
Jan 17, 2017 | 16.31 | 16.31 | 16.18 | 16.21 | 15,893 | -0.06(-0.37%) |
Jan 13, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 16.31 | 16.31 | 16.16 | 16.26 | 22,219 | +0.04(+0.22%) |
Jan 11, 2017 | 16.26 | 16.29 | 16.19 | 16.22 | 31,458 | -0.07(-0.42%) |
Jan 10, 2017 | 16.30 | 16.32 | 16.29 | 16.29 | 12,991 | +0.03(+0.18%) |
Jan 09, 2017 | 16.39 | 16.39 | 16.26 | 16.26 | 15,973 | -0.04(-0.24%) |
Jan 06, 2017 | 16.22 | 16.33 | 16.22 | 16.30 | 22,360 | +0.09(+0.55%) |
Jan 05, 2017 | 16.26 | 16.26 | 16.17 | 16.21 | 44,362 | -0.03(-0.17%) |
Jan 04, 2017 | 16.19 | 16.25 | 16.18 | 16.24 | 29,672 | +0.18(+1.12%) |