Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.27 | 16.66 | 16.26 | 16.53 | 6,980,914 | +0.21(+1.28%) |
Mar 30, 2017 | 16.33 | 16.42 | 16.23 | 16.32 | 8,751,922 | +0.02(+0.15%) |
Mar 29, 2017 | 16.24 | 16.39 | 16.15 | 16.30 | 4,133,880 | +0.13(+0.78%) |
Mar 28, 2017 | 16.15 | 16.24 | 16.11 | 16.17 | 5,196,295 | +0.05(+0.30%) |
Mar 27, 2017 | 16.11 | 16.17 | 16.07 | 16.12 | 3,828,064 | -0.08(-0.52%) |
Mar 24, 2017 | 16.27 | 16.32 | 16.17 | 16.21 | 6,722,418 | +0.01(+0.04%) |
Mar 23, 2017 | 16.23 | 16.39 | 16.18 | 16.20 | 8,465,322 | -0.05(-0.29%) |
Mar 22, 2017 | 16.18 | 16.28 | 16.12 | 16.25 | 4,591,666 | -0.04(-0.26%) |
Mar 21, 2017 | 16.42 | 16.45 | 16.15 | 16.29 | 6,111,532 | -0.11(-0.69%) |
Mar 20, 2017 | 16.22 | 16.43 | 16.14 | 16.41 | 4,789,049 | +0.13(+0.77%) |
Mar 17, 2017 | 16.39 | 16.43 | 16.22 | 16.28 | 6,215,418 | -0.11(-0.69%) |
Mar 16, 2017 | 16.45 | 16.47 | 16.29 | 16.39 | 5,624,649 | -0.02(-0.11%) |
Mar 15, 2017 | 16.39 | 16.53 | 16.30 | 16.41 | 10,275,343 | +0.10(+0.59%) |
Mar 14, 2017 | 16.38 | 16.46 | 16.10 | 16.32 | 6,201,248 | -0.17(-1.02%) |
Mar 13, 2017 | 16.48 | 16.60 | 16.47 | 16.48 | 7,817,107 | -0.03(-0.18%) |
Mar 10, 2017 | 16.63 | 16.65 | 16.40 | 16.51 | 5,833,617 | -0.01(-0.07%) |
Mar 09, 2017 | 16.45 | 16.53 | 16.10 | 16.53 | 8,820,768 | -0.07(-0.43%) |
Mar 08, 2017 | 16.76 | 16.84 | 16.56 | 16.60 | 4,146,827 | -0.26(-1.53%) |
Mar 07, 2017 | 16.82 | 16.94 | 16.74 | 16.85 | 4,054,856 | -0.01(-0.07%) |
Mar 06, 2017 | 16.79 | 16.90 | 16.65 | 16.87 | 4,556,186 | +0.02(+0.11%) |
Mar 03, 2017 | 16.87 | 16.91 | 16.81 | 16.85 | 3,816,953 | -0.05(-0.32%) |
Mar 02, 2017 | 16.88 | 16.94 | 16.80 | 16.90 | 4,074,723 | -0.04(-0.25%) |
Mar 01, 2017 | 16.91 | 17.06 | 16.85 | 16.94 | 7,424,126 | +0.16(+0.96%) |
Feb 28, 2017 | 16.58 | 16.85 | 16.53 | 16.78 | 5,244,200 | +0.15(+0.90%) |
Feb 27, 2017 | 16.68 | 16.73 | 16.60 | 16.63 | 4,677,192 | -0.09(-0.54%) |
Feb 24, 2017 | 16.91 | 16.91 | 16.59 | 16.72 | 6,760,766 | -0.26(-1.55%) |
Feb 23, 2017 | 17.17 | 17.19 | 16.88 | 16.99 | 5,890,938 | -0.08(-0.49%) |
Feb 22, 2017 | 17.13 | 17.17 | 16.94 | 17.07 | 5,514,507 | -0.16(-0.90%) |
Feb 21, 2017 | 17.35 | 17.36 | 17.15 | 17.23 | 5,616,876 | -0.05(-0.31%) |
Feb 17, 2017 | 17.28 | 17.28 | 17.28 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.36 | 17.42 | 17.25 | 17.29 | 6,015,889 | -0.04(-0.24%) |
Feb 15, 2017 | 17.21 | 17.36 | 17.21 | 17.33 | 6,273,390 | +0.02(+0.14%) |
Feb 14, 2017 | 17.20 | 17.34 | 17.09 | 17.30 | 12,331,261 | +0.08(+0.49%) |
Feb 13, 2017 | 17.18 | 17.26 | 17.02 | 17.22 | 11,196,537 | +0.04(+0.24%) |
Feb 10, 2017 | 17.12 | 17.24 | 17.01 | 17.18 | 5,971,645 | +0.13(+0.77%) |
Feb 09, 2017 | 17.12 | 17.19 | 16.98 | 17.05 | 7,550,036 | +0.02(+0.14%) |
Feb 08, 2017 | 16.93 | 17.18 | 16.78 | 17.02 | 4,723,768 | +0.02(+0.11%) |
Feb 07, 2017 | 17.26 | 17.28 | 16.97 | 17.00 | 9,254,470 | -0.22(-1.25%) |
Feb 06, 2017 | 17.11 | 17.26 | 17.00 | 17.22 | 7,134,381 | +0.04(+0.24%) |
Feb 03, 2017 | 16.93 | 17.28 | 16.81 | 17.18 | 12,264,174 | +0.32(+1.88%) |
Feb 02, 2017 | 16.84 | 16.93 | 16.66 | 16.86 | 6,754,198 | +0.02(+0.11%) |
Feb 01, 2017 | 17.04 | 17.08 | 16.80 | 16.84 | 6,380,225 | -0.12(-0.71%) |
Jan 31, 2017 | 17.03 | 17.08 | 16.81 | 16.96 | 6,857,953 | -0.07(-0.42%) |
Jan 30, 2017 | 17.12 | 17.31 | 16.90 | 17.03 | 7,267,406 | -0.38(-2.20%) |
Jan 27, 2017 | 17.60 | 17.63 | 17.24 | 17.42 | 9,594,438 | -0.22(-1.22%) |
Jan 26, 2017 | 17.59 | 17.86 | 17.52 | 17.63 | 31,105,374 | +0.25(+1.43%) |
Jan 25, 2017 | 17.01 | 17.46 | 16.89 | 17.39 | 16,478,750 | +0.54(+3.23%) |
Jan 24, 2017 | 16.51 | 16.85 | 16.50 | 16.84 | 7,664,980 | +0.40(+2.44%) |
Jan 23, 2017 | 16.46 | 16.55 | 16.32 | 16.44 | 7,312,988 | -0.01(-0.04%) |
Jan 20, 2017 | 16.46 | 16.62 | 16.33 | 16.45 | 5,780,363 | +0.11(+0.65%) |
Jan 19, 2017 | 16.39 | 16.43 | 16.27 | 16.34 | 6,313,742 | -0.01(-0.04%) |
Jan 18, 2017 | 16.30 | 16.45 | 16.22 | 16.35 | 6,700,663 | -0.01(-0.04%) |
Jan 17, 2017 | 16.31 | 16.40 | 16.25 | 16.35 | 9,462,747 | +0.18(+1.13%) |
Jan 13, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.29%) | |
Jan 12, 2017 | 16.29 | 16.29 | 16.03 | 16.12 | 7,661,315 | -0.02(-0.11%) |
Jan 11, 2017 | 16.02 | 16.18 | 15.94 | 16.14 | 8,363,542 | +0.29(+1.83%) |
Jan 10, 2017 | 16.35 | 16.35 | 15.85 | 15.85 | 8,931,677 | -0.43(-2.61%) |
Jan 09, 2017 | 16.30 | 16.36 | 16.12 | 16.27 | 6,555,167 | -0.05(-0.33%) |
Jan 06, 2017 | 16.26 | 16.46 | 16.20 | 16.33 | 7,418,074 | +0.14(+0.88%) |
Jan 05, 2017 | 16.06 | 16.25 | 16.02 | 16.19 | 6,826,466 | +0.21(+1.33%) |
Jan 04, 2017 | 15.94 | 16.05 | 15.77 | 15.97 | 9,017,012 | +0.08(+0.52%) |