Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.79 | 15.86 | 15.76 | 15.84 | 25,493 | +0.01(+0.05%) |
Mar 30, 2017 | 15.72 | 15.88 | 15.72 | 15.83 | 79,717 | +0.02(+0.15%) |
Mar 29, 2017 | 15.75 | 15.83 | 15.75 | 15.81 | 16,360 | +0.06(+0.40%) |
Mar 28, 2017 | 15.73 | 15.80 | 15.71 | 15.75 | 48,915 | +0.07(+0.44%) |
Mar 27, 2017 | 15.66 | 15.71 | 15.64 | 15.68 | 141,280 | -0.09(-0.54%) |
Mar 24, 2017 | 15.79 | 15.79 | 15.73 | 15.76 | 12,830 | -0.03(-0.20%) |
Mar 23, 2017 | 15.77 | 15.81 | 15.75 | 15.79 | 72,106 | -0.01(-0.05%) |
Mar 22, 2017 | 15.77 | 15.85 | 15.75 | 15.80 | 147,479 | +0.07(+0.45%) |
Mar 21, 2017 | 15.80 | 15.83 | 15.73 | 15.73 | 40,979 | -0.07(-0.45%) |
Mar 20, 2017 | 15.89 | 15.89 | 15.79 | 15.80 | 37,538 | -0.01(-0.05%) |
Mar 17, 2017 | 15.85 | 15.85 | 15.78 | 15.81 | 33,975 | +0.02(+0.15%) |
Mar 16, 2017 | 15.84 | 15.84 | 15.75 | 15.78 | 80,958 | +0.05(+0.35%) |
Mar 15, 2017 | 15.65 | 15.75 | 15.65 | 15.73 | 20,666 | +0.15(+0.95%) |
Mar 14, 2017 | 15.58 | 15.59 | 15.57 | 15.58 | 19,159 | -0.06(-0.40%) |
Mar 13, 2017 | 15.71 | 15.71 | 15.63 | 15.64 | 38,183 | +0.03(+0.20%) |
Mar 10, 2017 | 15.59 | 15.61 | 15.55 | 15.61 | 24,557 | +0.03(+0.20%) |
Mar 09, 2017 | 15.67 | 15.67 | 15.53 | 15.58 | 35,761 | -0.12(-0.75%) |
Mar 08, 2017 | 15.78 | 15.86 | 15.67 | 15.70 | 28,668 | -0.13(-0.79%) |
Mar 07, 2017 | 15.94 | 15.94 | 15.82 | 15.82 | 33,338 | -0.12(-0.74%) |
Mar 06, 2017 | 16.02 | 16.03 | 15.93 | 15.94 | 31,310 | -0.07(-0.44%) |
Mar 03, 2017 | 15.99 | 16.01 | 15.91 | 16.01 | 15,864 | +0.05(+0.34%) |
Mar 02, 2017 | 16.07 | 16.09 | 15.93 | 15.96 | 373,416 | -0.20(-1.21%) |
Mar 01, 2017 | 16.20 | 16.20 | 16.14 | 16.15 | 34,083 | +0.05(+0.29%) |
Feb 28, 2017 | 16.05 | 16.12 | 16.05 | 16.11 | 33,701 | +0.09(+0.54%) |
Feb 27, 2017 | 16.12 | 16.12 | 16.02 | 16.02 | 94,703 | -0.05(-0.34%) |
Feb 24, 2017 | 16.18 | 16.18 | 16.05 | 16.07 | 21,906 | +0.00(+0.00%) |
Feb 23, 2017 | 16.30 | 16.30 | 16.07 | 16.07 | 41,268 | -0.09(-0.53%) |
Feb 22, 2017 | 16.16 | 16.18 | 16.11 | 16.16 | 68,669 | -0.04(-0.24%) |
Feb 21, 2017 | 16.25 | 16.28 | 16.18 | 16.20 | 41,198 | +0.02(+0.14%) |
Feb 17, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 16.32 | 16.32 | 16.21 | 16.23 | 111,898 | -0.06(-0.38%) |
Feb 15, 2017 | 16.30 | 16.33 | 16.27 | 16.29 | 44,496 | +0.03(+0.19%) |
Feb 14, 2017 | 16.27 | 16.30 | 16.18 | 16.26 | 55,962 | +0.05(+0.29%) |
Feb 13, 2017 | 16.28 | 16.30 | 16.21 | 16.21 | 40,384 | -0.13(-0.77%) |
Feb 10, 2017 | 16.21 | 16.40 | 16.21 | 16.34 | 112,490 | +0.09(+0.53%) |
Feb 09, 2017 | 16.34 | 16.34 | 16.21 | 16.25 | 99,884 | +0.02(+0.10%) |
Feb 08, 2017 | 16.25 | 16.31 | 16.22 | 16.24 | 85,892 | +0.06(+0.39%) |
Feb 07, 2017 | 16.23 | 16.23 | 16.16 | 16.18 | 53,072 | -0.05(-0.30%) |
Feb 06, 2017 | 16.25 | 16.31 | 16.21 | 16.22 | 34,973 | -0.01(-0.04%) |
Feb 03, 2017 | 16.20 | 16.30 | 16.20 | 16.23 | 96,363 | -0.04(-0.24%) |
Feb 02, 2017 | 16.18 | 16.30 | 16.18 | 16.27 | 36,029 | -0.02(-0.10%) |
Feb 01, 2017 | 16.21 | 16.32 | 16.19 | 16.29 | 196,241 | +0.10(+0.63%) |
Jan 31, 2017 | 16.19 | 16.23 | 16.17 | 16.18 | 85,516 | +0.13(+0.83%) |
Jan 30, 2017 | 16.08 | 16.11 | 16.04 | 16.05 | 153,906 | -0.17(-1.06%) |
Jan 27, 2017 | 16.19 | 16.22 | 16.14 | 16.22 | 51,153 | +0.02(+0.10%) |
Jan 26, 2017 | 16.38 | 16.38 | 16.21 | 16.21 | 154,398 | -0.14(-0.86%) |
Jan 25, 2017 | 16.28 | 16.41 | 16.28 | 16.35 | 655,501 | -0.05(-0.33%) |
Jan 24, 2017 | 16.44 | 16.46 | 16.37 | 16.40 | 117,060 | +0.05(+0.29%) |
Jan 23, 2017 | 16.30 | 16.38 | 16.30 | 16.36 | 40,435 | +0.07(+0.43%) |
Jan 20, 2017 | 16.31 | 16.32 | 16.26 | 16.29 | 44,907 | +0.00(+0.00%) |
Jan 19, 2017 | 16.33 | 16.36 | 16.25 | 16.29 | 23,117 | -0.06(-0.39%) |
Jan 18, 2017 | 16.25 | 16.43 | 16.25 | 16.35 | 231,230 | -0.03(-0.19%) |
Jan 17, 2017 | 16.66 | 16.66 | 16.37 | 16.38 | 53,148 | +0.04(+0.24%) |
Jan 13, 2017 | 16.34 | 16.34 | 16.34 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 16.28 | 16.33 | 16.25 | 16.32 | 123,884 | +0.19(+1.16%) |
Jan 11, 2017 | 16.02 | 16.19 | 16.01 | 16.14 | 213,368 | +0.00(+0.00%) |
Jan 10, 2017 | 16.13 | 16.18 | 15.96 | 16.14 | 38,018 | +0.17(+1.08%) |
Jan 09, 2017 | 16.03 | 16.03 | 15.95 | 15.96 | 22,227 | -0.10(-0.63%) |
Jan 06, 2017 | 15.95 | 16.26 | 15.93 | 16.07 | 93,617 | -0.03(-0.19%) |
Jan 05, 2017 | 16.10 | 16.18 | 16.08 | 16.10 | 1,408,194 | +0.02(+0.15%) |
Jan 04, 2017 | 15.96 | 16.10 | 15.96 | 16.07 | 1,843,582 | +0.20(+1.28%) |