Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.52 | 16.57 | 16.43 | 16.52 | 352,563 | +0.00(+0.00%) |
Mar 30, 2017 | 16.57 | 16.76 | 16.38 | 16.52 | 403,978 | -0.05(-0.29%) |
Mar 29, 2017 | 16.43 | 16.67 | 16.38 | 16.57 | 339,974 | +0.10(+0.59%) |
Mar 28, 2017 | 16.47 | 16.57 | 16.23 | 16.47 | 179,824 | +0.00(+0.00%) |
Mar 27, 2017 | 16.33 | 16.62 | 16.23 | 16.47 | 203,046 | -0.05(-0.29%) |
Mar 24, 2017 | 16.52 | 16.62 | 16.43 | 16.52 | 101,600 | +0.05(+0.29%) |
Mar 23, 2017 | 16.33 | 16.76 | 16.18 | 16.47 | 457,345 | +0.15(+0.89%) |
Mar 22, 2017 | 16.33 | 16.38 | 16.04 | 16.33 | 308,945 | +0.00(+0.00%) |
Mar 21, 2017 | 16.62 | 16.67 | 16.33 | 16.33 | 202,173 | -0.24(-1.46%) |
Mar 20, 2017 | 16.76 | 16.91 | 16.52 | 16.57 | 162,734 | -0.24(-1.44%) |
Mar 17, 2017 | 16.62 | 16.86 | 16.47 | 16.81 | 372,396 | +0.19(+1.17%) |
Mar 16, 2017 | 16.23 | 16.67 | 16.18 | 16.62 | 297,215 | +0.34(+2.08%) |
Mar 15, 2017 | 16.28 | 16.47 | 16.23 | 16.28 | 423,820 | +0.15(+0.90%) |
Mar 14, 2017 | 16.28 | 16.45 | 16.09 | 16.13 | 182,960 | -0.19(-1.19%) |
Mar 13, 2017 | 16.60 | 16.18 | 16.33 | 205,865 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.23 | 16.43 | 16.04 | 16.33 | 206,806 | +0.19(+1.20%) |
Mar 09, 2017 | 15.84 | 16.52 | 15.84 | 16.13 | 270,823 | +0.29(+1.83%) |
Mar 08, 2017 | 16.09 | 16.28 | 15.84 | 15.84 | 246,337 | -0.24(-1.51%) |
Mar 07, 2017 | 16.28 | 16.47 | 16.04 | 16.09 | 253,374 | -0.24(-1.48%) |
Mar 06, 2017 | 16.62 | 16.67 | 16.04 | 16.33 | 250,571 | -0.34(-2.03%) |
Mar 03, 2017 | 16.13 | 17.10 | 16.13 | 16.67 | 560,962 | +0.82(+5.20%) |
Mar 02, 2017 | 16.13 | 16.13 | 15.80 | 15.84 | 251,512 | -0.29(-1.80%) |
Mar 01, 2017 | 16.13 | 16.28 | 15.99 | 16.13 | 232,858 | +0.10(+0.60%) |
Feb 28, 2017 | 16.18 | 16.28 | 15.94 | 16.04 | 232,044 | -0.29(-1.78%) |
Feb 27, 2017 | 16.13 | 16.43 | 16.07 | 16.33 | 151,703 | +0.19(+1.20%) |
Feb 24, 2017 | 16.23 | 16.33 | 16.04 | 16.13 | 156,152 | -0.15(-0.89%) |
Feb 23, 2017 | 16.38 | 16.43 | 16.23 | 16.28 | 154,759 | -0.05(-0.30%) |
Feb 22, 2017 | 16.47 | 16.47 | 16.21 | 16.33 | 235,066 | -0.15(-0.88%) |
Feb 21, 2017 | 16.67 | 16.67 | 16.28 | 16.47 | 184,723 | -0.15(-0.87%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.43 | 16.72 | 16.28 | 16.67 | 245,675 | +0.29(+1.78%) |
Feb 15, 2017 | 16.28 | 16.57 | 16.23 | 16.38 | 195,755 | +0.10(+0.60%) |
Feb 14, 2017 | 16.67 | 16.67 | 16.23 | 16.28 | 151,258 | -0.39(-2.33%) |
Feb 13, 2017 | 16.72 | 16.81 | 16.47 | 16.67 | 128,088 | -0.05(-0.29%) |
Feb 10, 2017 | 16.52 | 16.81 | 16.48 | 16.72 | 126,067 | +0.34(+2.07%) |
Feb 09, 2017 | 16.23 | 16.40 | 16.18 | 16.38 | 136,217 | +0.15(+0.90%) |
Feb 08, 2017 | 16.76 | 16.76 | 16.18 | 16.23 | 163,495 | -0.53(-3.18%) |
Feb 07, 2017 | 16.86 | 17.15 | 16.67 | 16.76 | 263,104 | -0.10(-0.57%) |
Feb 06, 2017 | 16.57 | 16.96 | 16.57 | 16.86 | 218,894 | +0.15(+0.87%) |
Feb 03, 2017 | 16.33 | 16.74 | 16.23 | 16.72 | 215,929 | +0.53(+3.29%) |
Feb 02, 2017 | 16.28 | 16.33 | 16.04 | 16.18 | 177,132 | -0.05(-0.30%) |
Feb 01, 2017 | 16.43 | 16.47 | 16.23 | 16.23 | 189,358 | -0.10(-0.59%) |
Jan 31, 2017 | 16.18 | 16.43 | 16.13 | 16.33 | 522,071 | +0.10(+0.60%) |
Jan 30, 2017 | 16.23 | 16.38 | 16.13 | 16.23 | 183,397 | -0.05(-0.30%) |
Jan 27, 2017 | 16.23 | 16.52 | 16.09 | 16.28 | 291,765 | +0.05(+0.30%) |
Jan 26, 2017 | 16.38 | 16.47 | 16.18 | 16.23 | 325,552 | -0.05(-0.30%) |
Jan 25, 2017 | 16.43 | 16.52 | 16.18 | 16.28 | 240,088 | +0.00(+0.00%) |
Jan 24, 2017 | 16.43 | 16.52 | 16.23 | 16.28 | 196,625 | -0.10(-0.59%) |
Jan 23, 2017 | 16.52 | 16.57 | 16.13 | 16.38 | 184,222 | -0.15(-0.88%) |
Jan 20, 2017 | 16.28 | 16.52 | 16.28 | 16.52 | 199,040 | +0.19(+1.19%) |
Jan 19, 2017 | 16.43 | 16.52 | 16.28 | 16.33 | 187,778 | -0.15(-0.88%) |
Jan 18, 2017 | 16.81 | 16.86 | 16.33 | 16.47 | 288,252 | -0.34(-2.02%) |
Jan 17, 2017 | 17.10 | 17.10 | 16.76 | 16.81 | 157,472 | -0.34(-1.98%) |
Jan 13, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.05(+0.28%) | |
Jan 12, 2017 | 17.06 | 17.15 | 16.67 | 17.10 | 357,037 | -0.05(-0.28%) |
Jan 11, 2017 | 17.35 | 17.35 | 17.06 | 17.15 | 528,005 | -0.15(-0.84%) |
Jan 10, 2017 | 17.25 | 17.69 | 17.25 | 17.30 | 170,242 | -0.10(-0.56%) |
Jan 09, 2017 | 17.78 | 17.78 | 17.35 | 17.39 | 135,764 | -0.48(-2.71%) |
Jan 06, 2017 | 18.22 | 18.22 | 17.83 | 17.88 | 120,981 | -0.29(-1.60%) |
Jan 05, 2017 | 18.27 | 18.56 | 17.98 | 18.17 | 211,561 | -0.19(-1.06%) |
Jan 04, 2017 | 18.46 | 18.63 | 18.36 | 18.36 | 257,618 | -0.10(-0.52%) |