Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.02 | 17.02 | 16.95 | 17.01 | 8,448 | -0.02(-0.11%) |
Mar 30, 2017 | 16.98 | 17.03 | 16.98 | 17.03 | 1,868 | +0.01(+0.05%) |
Mar 29, 2017 | 17.09 | 17.09 | 17.02 | 17.02 | 1,259 | -0.06(-0.35%) |
Mar 28, 2017 | 17.05 | 17.10 | 17.05 | 17.08 | 29,269 | +0.04(+0.21%) |
Mar 27, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 11,973 | +0.20(+1.20%) |
Mar 23, 2017 | 16.84 | 127 | -0.01(-0.04%) | |||
Mar 22, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 7,402 | -0.04(-0.26%) |
Mar 21, 2017 | 16.90 | 16.90 | 16.89 | 16.89 | 6,019 | -0.06(-0.34%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.01(-0.03%) |
Mar 17, 2017 | 16.87 | 16.96 | 16.87 | 16.96 | 10,226 | +0.16(+0.94%) |
Mar 16, 2017 | 16.85 | 16.89 | 16.78 | 16.80 | 29,965 | +0.32(+1.93%) |
Mar 14, 2017 | 16.48 | 26 | -0.09(-0.52%) | |||
Mar 13, 2017 | 16.50 | 16.57 | 16.50 | 16.57 | 4,942 | +0.16(+1.00%) |
Mar 10, 2017 | 16.43 | 16.43 | 16.40 | 16.40 | 858 | +0.08(+0.50%) |
Mar 09, 2017 | 16.30 | 16.34 | 16.30 | 16.32 | 8,665 | +0.03(+0.18%) |
Mar 08, 2017 | 16.37 | 16.38 | 16.29 | 16.29 | 18,030 | -0.12(-0.75%) |
Mar 07, 2017 | 16.46 | 16.48 | 16.42 | 16.42 | 12,329 | -0.09(-0.52%) |
Mar 06, 2017 | 16.50 | 16.52 | 16.45 | 16.50 | 15,731 | +0.02(+0.13%) |
Mar 03, 2017 | 16.47 | 16.48 | 16.47 | 16.48 | 2,094 | +0.08(+0.49%) |
Mar 02, 2017 | 16.49 | 16.49 | 16.40 | 16.40 | 4,009 | -0.15(-0.92%) |
Mar 01, 2017 | 16.55 | 16.61 | 16.55 | 16.55 | 31,887 | +0.14(+0.88%) |
Feb 28, 2017 | 16.51 | 16.51 | 16.39 | 16.41 | 26,951 | -0.08(-0.48%) |
Feb 27, 2017 | 16.49 | 16.55 | 16.47 | 16.49 | 10,360 | -0.04(-0.24%) |
Feb 24, 2017 | 16.54 | 16.60 | 16.52 | 16.53 | 5,689 | -0.21(-1.27%) |
Feb 23, 2017 | 16.71 | 16.76 | 16.69 | 16.74 | 23,736 | +0.15(+0.91%) |
Feb 22, 2017 | 16.56 | 16.59 | 16.56 | 16.59 | 1,527 | -0.01(-0.09%) |
Feb 21, 2017 | 16.52 | 16.60 | 16.52 | 16.60 | 1,195 | -0.00(-0.00%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 16.60 | 16.60 | 16.58 | 16.58 | 6,150 | +0.07(+0.39%) |
Feb 15, 2017 | 16.47 | 16.52 | 16.47 | 16.52 | 4,238 | +0.01(+0.09%) |
Feb 14, 2017 | 16.51 | 16.51 | 16.42 | 16.50 | 12,671 | +0.06(+0.35%) |
Feb 13, 2017 | 16.42 | 16.46 | 16.42 | 16.45 | 20,186 | +0.00(+0.00%) |
Feb 10, 2017 | 16.39 | 16.45 | 16.39 | 16.45 | 6,574 | +0.04(+0.26%) |
Feb 09, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 8,335 | +0.06(+0.35%) |
Feb 08, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 256 | +0.13(+0.80%) |
Feb 07, 2017 | 16.24 | 16.28 | 16.21 | 16.21 | 12,339 | -0.08(-0.49%) |
Feb 06, 2017 | 16.21 | 16.29 | 16.21 | 16.29 | 16,280 | -0.10(-0.62%) |
Feb 03, 2017 | 16.35 | 16.39 | 16.35 | 16.39 | 14,148 | +0.09(+0.53%) |
Feb 02, 2017 | 16.34 | 16.35 | 16.26 | 16.31 | 27,807 | +0.01(+0.08%) |
Feb 01, 2017 | 16.31 | 16.32 | 16.24 | 16.30 | 26,341 | +0.02(+0.10%) |
Jan 31, 2017 | 16.28 | 16.29 | 16.19 | 16.28 | 13,244 | +0.09(+0.56%) |
Jan 30, 2017 | 16.20 | 16.17 | 16.19 | 7,366 | -0.10(-0.64%) | |
Jan 27, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 244 | -0.05(-0.28%) |
Jan 26, 2017 | 16.33 | 16.34 | 16.32 | 16.34 | 6,489 | -0.02(-0.14%) |
Jan 25, 2017 | 16.34 | 16.36 | 16.33 | 16.36 | 970 | +0.06(+0.38%) |
Jan 24, 2017 | 16.22 | 16.30 | 16.22 | 16.30 | 40,994 | +0.13(+0.80%) |
Jan 23, 2017 | 16.16 | 16.17 | 16.12 | 16.17 | 7,041 | +0.08(+0.49%) |
Jan 20, 2017 | 16.11 | 16.11 | 16.06 | 16.09 | 13,864 | +0.03(+0.18%) |
Jan 19, 2017 | 16.06 | 16.06 | 16.03 | 16.06 | 5,968 | -0.03(-0.18%) |
Jan 18, 2017 | 16.16 | 16.16 | 16.07 | 16.09 | 14,661 | -0.11(-0.67%) |
Jan 17, 2017 | 16.20 | 16.22 | 16.18 | 16.20 | 37,160 | -0.02(-0.13%) |
Jan 13, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.04(+0.22%) | |
Jan 12, 2017 | 16.16 | 16.19 | 16.14 | 16.19 | 4,257 | +0.04(+0.27%) |
Jan 11, 2017 | 16.04 | 16.14 | 15.98 | 16.14 | 3,769 | +0.09(+0.58%) |
Jan 10, 2017 | 16.08 | 16.08 | 16.05 | 16.05 | 2,936 | +0.03(+0.16%) |
Jan 09, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 3,364 | -0.08(-0.48%) |
Jan 06, 2017 | 16.08 | 16.11 | 16.04 | 16.10 | 61,863 | -0.06(-0.36%) |
Jan 05, 2017 | 16.07 | 16.17 | 16.07 | 16.16 | 2,175 | +0.19(+1.17%) |
Jan 04, 2017 | 15.91 | 15.97 | 15.91 | 15.97 | 10,363 | +0.16(+1.02%) |