Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.81 | 15.86 | 15.61 | 15.85 | 1,064,552 | +0.04(+0.24%) |
Mar 30, 2017 | 15.72 | 15.87 | 15.69 | 15.81 | 250,839 | +0.07(+0.42%) |
Mar 29, 2017 | 15.75 | 15.89 | 15.65 | 15.74 | 206,331 | -0.03(-0.18%) |
Mar 28, 2017 | 15.45 | 15.92 | 15.36 | 15.77 | 867,170 | +0.27(+1.75%) |
Mar 27, 2017 | 15.58 | 15.76 | 15.37 | 15.50 | 323,320 | -0.22(-1.43%) |
Mar 24, 2017 | 15.85 | 15.97 | 15.63 | 15.72 | 243,998 | -0.10(-0.65%) |
Mar 23, 2017 | 15.59 | 15.88 | 15.52 | 15.83 | 265,494 | +0.22(+1.44%) |
Mar 22, 2017 | 16.05 | 16.12 | 15.44 | 15.60 | 473,168 | -0.45(-2.80%) |
Mar 21, 2017 | 16.61 | 16.66 | 15.98 | 16.05 | 422,063 | -0.51(-3.11%) |
Mar 20, 2017 | 16.67 | 16.79 | 16.47 | 16.57 | 182,131 | -0.05(-0.28%) |
Mar 17, 2017 | 16.41 | 16.72 | 16.34 | 16.61 | 624,248 | +0.10(+0.62%) |
Mar 16, 2017 | 16.58 | 16.78 | 16.45 | 16.51 | 201,443 | -0.05(-0.28%) |
Mar 15, 2017 | 16.85 | 16.87 | 16.49 | 16.56 | 401,957 | -0.22(-1.28%) |
Mar 14, 2017 | 16.85 | 16.85 | 16.55 | 16.77 | 190,247 | -0.09(-0.55%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.70 | 16.87 | 179,542 | +0.15(+0.90%) |
Mar 10, 2017 | 16.62 | 16.96 | 16.54 | 16.72 | 187,159 | +0.23(+1.42%) |
Mar 09, 2017 | 16.28 | 16.69 | 16.18 | 16.48 | 313,741 | +0.16(+0.97%) |
Mar 08, 2017 | 16.38 | 16.58 | 16.30 | 16.32 | 153,756 | -0.03(-0.17%) |
Mar 07, 2017 | 16.29 | 16.55 | 16.28 | 16.35 | 269,958 | +0.04(+0.23%) |
Mar 06, 2017 | 16.60 | 16.64 | 16.29 | 16.31 | 353,644 | -0.31(-1.86%) |
Mar 03, 2017 | 16.94 | 17.07 | 16.57 | 16.62 | 469,124 | -0.40(-2.36%) |
Mar 02, 2017 | 16.59 | 17.10 | 16.59 | 17.02 | 647,476 | +0.36(+2.13%) |
Mar 01, 2017 | 16.43 | 16.69 | 16.21 | 16.67 | 459,192 | +0.33(+2.00%) |
Feb 28, 2017 | 16.37 | 16.43 | 16.20 | 16.34 | 345,827 | +0.03(+0.17%) |
Feb 27, 2017 | 15.95 | 16.42 | 15.84 | 16.31 | 296,321 | +0.35(+2.17%) |
Feb 24, 2017 | 15.85 | 16.09 | 15.71 | 15.97 | 254,158 | -0.10(-0.64%) |
Feb 23, 2017 | 16.16 | 16.25 | 15.97 | 16.07 | 319,816 | -0.07(-0.41%) |
Feb 22, 2017 | 16.21 | 16.45 | 16.10 | 16.14 | 197,479 | -0.08(-0.52%) |
Feb 21, 2017 | 16.35 | 16.43 | 16.20 | 16.22 | 410,213 | -0.08(-0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.22(+1.34%) | |
Feb 16, 2017 | 16.21 | 16.45 | 16.07 | 16.09 | 315,626 | -0.28(-1.72%) |
Feb 15, 2017 | 15.44 | 16.70 | 15.44 | 16.37 | 1,215,792 | -0.23(-1.41%) |
Feb 14, 2017 | 16.75 | 16.75 | 16.48 | 16.60 | 425,959 | -0.09(-0.56%) |
Feb 13, 2017 | 16.73 | 17.03 | 16.51 | 16.70 | 310,142 | +0.01(+0.06%) |
Feb 10, 2017 | 16.52 | 16.73 | 16.44 | 16.69 | 201,737 | +0.19(+1.13%) |
Feb 09, 2017 | 16.29 | 16.79 | 16.29 | 16.50 | 476,249 | +0.26(+1.61%) |
Feb 08, 2017 | 16.03 | 16.27 | 15.86 | 16.24 | 1,211,459 | +0.29(+1.82%) |
Feb 07, 2017 | 16.00 | 16.12 | 15.77 | 15.95 | 485,035 | -0.03(-0.18%) |
Feb 06, 2017 | 16.01 | 16.19 | 15.91 | 15.98 | 681,585 | +0.00(+0.00%) |
Feb 03, 2017 | 16.01 | 16.07 | 15.67 | 15.98 | 264,009 | -0.04(-0.23%) |
Feb 02, 2017 | 15.91 | 16.17 | 15.84 | 16.01 | 760,370 | +0.05(+0.29%) |
Feb 01, 2017 | 15.91 | 16.15 | 15.85 | 15.97 | 895,730 | +0.15(+0.95%) |
Jan 31, 2017 | 15.44 | 15.85 | 15.29 | 15.82 | 842,157 | +0.32(+2.05%) |
Jan 30, 2017 | 15.71 | 15.85 | 15.19 | 15.50 | 374,414 | -0.19(-1.19%) |
Jan 27, 2017 | 16.39 | 16.39 | 15.59 | 15.69 | 440,775 | -0.67(-4.12%) |
Jan 26, 2017 | 16.58 | 16.59 | 16.31 | 16.36 | 518,981 | -0.15(-0.91%) |
Jan 25, 2017 | 16.65 | 16.76 | 16.38 | 16.51 | 1,001,881 | -0.15(-0.90%) |
Jan 24, 2017 | 16.24 | 16.80 | 16.14 | 16.66 | 1,191,957 | +0.51(+3.19%) |
Jan 23, 2017 | 16.52 | 16.52 | 16.12 | 16.14 | 1,610,708 | -0.39(-2.38%) |
Jan 20, 2017 | 16.52 | 16.73 | 16.18 | 16.54 | 889,408 | -0.13(-0.79%) |
Jan 19, 2017 | 16.43 | 16.85 | 16.32 | 16.67 | 626,406 | +0.28(+1.71%) |
Jan 18, 2017 | 16.10 | 16.51 | 15.78 | 16.39 | 1,316,436 | +0.31(+1.92%) |
Jan 17, 2017 | 17.56 | 17.83 | 15.47 | 16.08 | 1,621,388 | -1.87(-10.43%) |
Jan 13, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.08(+0.47%) | |
Jan 12, 2017 | 17.69 | 17.97 | 17.58 | 17.87 | 189,092 | +0.09(+0.53%) |
Jan 11, 2017 | 17.71 | 17.82 | 17.53 | 17.77 | 157,146 | +0.10(+0.58%) |
Jan 10, 2017 | 17.59 | 17.74 | 17.37 | 17.67 | 246,018 | +0.21(+1.18%) |
Jan 09, 2017 | 17.15 | 17.58 | 17.12 | 17.46 | 260,857 | +0.28(+1.63%) |
Jan 06, 2017 | 17.60 | 17.60 | 17.16 | 17.18 | 116,026 | -0.41(-2.34%) |
Jan 05, 2017 | 17.77 | 17.89 | 17.44 | 17.60 | 182,464 | -0.09(-0.53%) |
Jan 04, 2017 | 17.37 | 17.83 | 17.09 | 17.69 | 278,230 | +0.38(+2.22%) |