Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.73 | 15.77 | 15.66 | 15.66 | 4,811 | -0.13(-0.81%) |
Mar 30, 2017 | 15.85 | 15.85 | 15.79 | 15.79 | 360 | -0.05(-0.30%) |
Mar 29, 2017 | 15.75 | 15.92 | 15.75 | 15.83 | 1,758 | +0.06(+0.40%) |
Mar 28, 2017 | 15.82 | 15.82 | 15.77 | 15.77 | 2,370 | -0.25(-1.58%) |
Mar 27, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 724 | +0.20(+1.29%) |
Mar 24, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 426 | -0.12(-0.76%) |
Mar 23, 2017 | 15.75 | 16.04 | 15.75 | 15.94 | 9,932 | +0.04(+0.28%) |
Mar 21, 2017 | 15.90 | 15.90 | 15.90 | 175 | +0.02(+0.11%) | |
Mar 20, 2017 | 16.09 | 16.09 | 15.88 | 15.88 | 5,933 | +0.10(+0.63%) |
Mar 16, 2017 | 15.78 | 15.78 | 15.78 | 107 | +0.12(+0.75%) | |
Mar 15, 2017 | 15.56 | 15.69 | 15.56 | 15.66 | 2,743 | -0.09(-0.57%) |
Mar 13, 2017 | 15.75 | 15.75 | 15.75 | 202 | -0.25(-1.58%) | |
Mar 10, 2017 | 16.01 | 16.01 | 15.93 | 16.01 | 1,036 | +0.19(+1.19%) |
Mar 09, 2017 | 15.76 | 15.92 | 15.76 | 15.82 | 18,410 | +0.07(+0.46%) |
Mar 08, 2017 | 15.84 | 15.84 | 15.74 | 15.74 | 1,917 | -0.05(-0.34%) |
Mar 07, 2017 | 15.84 | 15.98 | 15.80 | 15.80 | 19,967 | -0.20(-1.24%) |
Mar 06, 2017 | 15.92 | 16.04 | 15.92 | 16.00 | 11,858 | -0.04(-0.28%) |
Mar 03, 2017 | 15.92 | 16.04 | 15.92 | 16.04 | 17,154 | +0.24(+1.54%) |
Mar 02, 2017 | 15.94 | 16.02 | 15.79 | 15.80 | 37,544 | -0.20(-1.24%) |
Mar 01, 2017 | 16.01 | 16.07 | 15.92 | 16.00 | 46,377 | +0.07(+0.45%) |
Feb 28, 2017 | 15.78 | 15.99 | 15.78 | 15.92 | 32,941 | -0.21(-1.28%) |
Feb 27, 2017 | 16.01 | 16.18 | 16.00 | 16.13 | 25,281 | -0.03(-0.17%) |
Feb 24, 2017 | 16.02 | 16.16 | 16.01 | 16.16 | 23,408 | +0.01(+0.06%) |
Feb 23, 2017 | 16.02 | 16.19 | 16.00 | 16.15 | 28,866 | +0.05(+0.34%) |
Feb 22, 2017 | 16.01 | 16.16 | 16.01 | 16.10 | 17,573 | +0.04(+0.28%) |
Feb 21, 2017 | 16.26 | 16.26 | 16.05 | 16.05 | 82,751 | -0.23(-1.38%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.17%) | |
Feb 16, 2017 | 16.20 | 16.39 | 16.09 | 16.09 | 16,380 | +0.01(+0.03%) |
Feb 15, 2017 | 15.80 | 16.19 | 15.78 | 16.08 | 23,668 | +0.06(+0.36%) |
Feb 14, 2017 | 15.87 | 16.16 | 15.87 | 16.02 | 18,814 | +0.07(+0.41%) |
Feb 13, 2017 | 16.19 | 16.21 | 15.93 | 15.96 | 28,974 | -0.16(-0.96%) |
Feb 10, 2017 | 16.20 | 16.23 | 16.05 | 16.11 | 19,942 | +0.07(+0.41%) |
Feb 09, 2017 | 15.97 | 16.19 | 15.97 | 16.05 | 8,960 | -0.19(-1.18%) |
Feb 08, 2017 | 16.03 | 16.28 | 15.96 | 16.24 | 38,437 | +0.28(+1.75%) |
Feb 07, 2017 | 16.13 | 16.36 | 15.94 | 15.96 | 101,419 | -0.42(-2.58%) |
Feb 06, 2017 | 16.13 | 16.39 | 16.11 | 16.38 | 20,780 | -0.05(-0.33%) |
Feb 03, 2017 | 16.16 | 16.44 | 16.00 | 16.44 | 8,883 | +0.41(+2.58%) |
Feb 02, 2017 | 16.07 | 16.18 | 15.85 | 16.02 | 15,912 | -0.22(-1.33%) |
Feb 01, 2017 | 16.25 | 16.31 | 15.84 | 16.24 | 116,516 | -0.01(-0.06%) |
Jan 31, 2017 | 16.25 | 16.29 | 16.25 | 16.25 | 7,168 | -0.15(-0.93%) |
Jan 30, 2017 | 16.26 | 16.40 | 16.25 | 16.40 | 1,589 | +0.14(+0.89%) |
Jan 27, 2017 | 16.47 | 16.47 | 16.26 | 16.26 | 34,213 | -0.08(-0.50%) |
Jan 26, 2017 | 16.34 | 16.48 | 16.34 | 16.34 | 2,054 | -0.18(-1.09%) |
Jan 25, 2017 | 16.58 | 16.58 | 16.36 | 16.52 | 66,691 | +0.15(+0.93%) |
Jan 24, 2017 | 16.28 | 16.42 | 16.07 | 16.37 | 126,021 | +0.23(+1.39%) |
Jan 23, 2017 | 15.98 | 16.23 | 15.98 | 16.14 | 47,960 | +0.08(+0.50%) |
Jan 20, 2017 | 15.92 | 16.10 | 15.92 | 16.06 | 64,902 | +0.22(+1.36%) |
Jan 19, 2017 | 15.92 | 16.09 | 15.84 | 15.84 | 38,202 | -0.22(-1.35%) |
Jan 18, 2017 | 16.13 | 16.13 | 15.97 | 16.06 | 33,901 | -0.04(-0.28%) |
Jan 17, 2017 | 16.08 | 16.12 | 15.87 | 16.10 | 68,457 | +0.07(+0.45%) |
Jan 13, 2017 | 16.03 | 16.03 | 16.03 | 0 | +0.37(+2.36%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.66 | 15.66 | 44,280 | -0.19(-1.19%) |
Jan 11, 2017 | 15.76 | 15.91 | 15.76 | 15.85 | 34,175 | +0.09(+0.57%) |
Jan 10, 2017 | 15.67 | 15.78 | 15.63 | 15.76 | 19,596 | +0.03(+0.17%) |
Jan 09, 2017 | 15.66 | 15.81 | 15.56 | 15.74 | 42,883 | +0.11(+0.69%) |
Jan 06, 2017 | 15.59 | 15.76 | 15.48 | 15.63 | 38,310 | +0.02(+0.12%) |
Jan 05, 2017 | 15.38 | 15.66 | 15.29 | 15.61 | 40,120 | +0.27(+1.76%) |
Jan 04, 2017 | 15.31 | 15.55 | 15.14 | 15.34 | 114,249 | +0.11(+0.71%) |