Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.08 | 16.17 | 16.04 | 16.17 | 10,666 | +0.12(+0.75%) |
Mar 30, 2017 | 16.14 | 16.14 | 16.03 | 16.05 | 23,997 | -0.04(-0.25%) |
Mar 29, 2017 | 15.88 | 16.16 | 15.87 | 16.09 | 32,311 | +0.15(+0.96%) |
Mar 28, 2017 | 15.94 | 15.97 | 15.82 | 15.94 | 13,243 | +0.09(+0.59%) |
Mar 27, 2017 | 15.79 | 15.84 | 15.72 | 15.84 | 15,843 | -0.01(-0.08%) |
Mar 24, 2017 | 16.00 | 16.00 | 15.85 | 15.86 | 10,630 | -0.01(-0.08%) |
Mar 23, 2017 | 15.79 | 15.88 | 15.76 | 15.87 | 9,978 | +0.08(+0.50%) |
Mar 22, 2017 | 15.94 | 15.94 | 15.69 | 15.79 | 14,839 | -0.04(-0.27%) |
Mar 21, 2017 | 16.01 | 16.08 | 15.70 | 15.83 | 15,533 | -0.11(-0.66%) |
Mar 20, 2017 | 16.26 | 16.26 | 15.80 | 15.94 | 14,553 | -0.26(-1.61%) |
Mar 17, 2017 | 15.73 | 16.26 | 15.73 | 16.20 | 4,861 | +0.24(+1.51%) |
Mar 16, 2017 | 15.97 | 16.26 | 15.96 | 15.96 | 7,514 | -0.04(-0.24%) |
Mar 15, 2017 | 15.83 | 16.20 | 15.83 | 16.00 | 3,011 | +0.17(+1.11%) |
Mar 14, 2017 | 15.81 | 15.82 | 15.65 | 15.82 | 7,706 | -0.13(-0.84%) |
Mar 13, 2017 | 16.10 | 16.10 | 15.66 | 15.96 | 9,056 | +0.05(+0.31%) |
Mar 10, 2017 | 15.94 | 16.23 | 15.81 | 15.91 | 21,996 | +0.07(+0.47%) |
Mar 09, 2017 | 15.86 | 15.90 | 15.62 | 15.83 | 45,088 | -0.07(-0.43%) |
Mar 08, 2017 | 16.20 | 16.20 | 15.90 | 15.90 | 15,038 | -0.33(-2.03%) |
Mar 07, 2017 | 16.24 | 16.26 | 16.16 | 16.23 | 20,943 | -0.01(-0.08%) |
Mar 06, 2017 | 16.20 | 16.24 | 16.14 | 16.24 | 8,959 | +0.04(+0.24%) |
Mar 03, 2017 | 16.35 | 16.35 | 16.17 | 16.20 | 9,948 | +0.00(+0.01%) |
Mar 02, 2017 | 16.28 | 16.28 | 16.12 | 16.20 | 24,843 | -0.02(-0.11%) |
Mar 01, 2017 | 16.10 | 16.27 | 16.10 | 16.22 | 12,137 | +0.13(+0.81%) |
Feb 28, 2017 | 16.10 | 16.13 | 16.06 | 16.09 | 18,995 | +0.04(+0.24%) |
Feb 27, 2017 | 15.95 | 16.07 | 15.95 | 16.05 | 17,463 | +0.07(+0.42%) |
Feb 24, 2017 | 16.11 | 16.11 | 15.96 | 15.99 | 17,602 | -0.19(-1.19%) |
Feb 23, 2017 | 16.46 | 16.46 | 16.11 | 16.18 | 48,548 | -0.04(-0.24%) |
Feb 22, 2017 | 16.46 | 16.46 | 16.18 | 16.22 | 43,750 | -0.17(-1.04%) |
Feb 21, 2017 | 16.46 | 16.46 | 16.33 | 16.39 | 9,750 | +0.08(+0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 16.45 | 16.45 | 16.27 | 16.31 | 29,513 | -0.01(-0.08%) |
Feb 15, 2017 | 16.42 | 16.42 | 16.30 | 16.32 | 54,184 | -0.01(-0.09%) |
Feb 14, 2017 | 16.43 | 16.43 | 16.20 | 16.34 | 17,520 | +0.05(+0.33%) |
Feb 13, 2017 | 16.44 | 16.44 | 16.14 | 16.28 | 22,199 | +0.04(+0.24%) |
Feb 10, 2017 | 16.40 | 16.40 | 16.22 | 16.24 | 42,456 | +0.10(+0.62%) |
Feb 09, 2017 | 16.28 | 16.28 | 16.14 | 16.14 | 29,730 | +0.04(+0.25%) |
Feb 08, 2017 | 16.09 | 16.11 | 15.85 | 16.10 | 17,207 | +0.12(+0.73%) |
Feb 07, 2017 | 16.28 | 16.28 | 15.93 | 15.99 | 15,454 | -0.20(-1.21%) |
Feb 06, 2017 | 16.49 | 16.49 | 16.15 | 16.18 | 12,495 | -0.19(-1.18%) |
Feb 03, 2017 | 16.22 | 16.38 | 16.19 | 16.38 | 38,439 | +0.27(+1.68%) |
Feb 02, 2017 | 16.00 | 16.10 | 15.89 | 16.10 | 302,417 | +0.18(+1.12%) |
Feb 01, 2017 | 16.09 | 16.09 | 15.82 | 15.93 | 35,205 | -0.05(-0.29%) |
Jan 31, 2017 | 15.82 | 15.97 | 15.82 | 15.97 | 21,069 | +0.14(+0.88%) |
Jan 30, 2017 | 16.11 | 16.11 | 15.81 | 15.83 | 23,206 | -0.27(-1.68%) |
Jan 27, 2017 | 16.20 | 16.21 | 16.02 | 16.10 | 23,827 | -0.16(-0.98%) |
Jan 26, 2017 | 16.41 | 16.41 | 16.23 | 16.26 | 39,513 | +0.01(+0.08%) |
Jan 25, 2017 | 16.24 | 16.30 | 16.16 | 16.25 | 74,743 | +0.15(+0.94%) |
Jan 24, 2017 | 15.88 | 16.12 | 15.88 | 16.10 | 79,830 | +0.29(+1.84%) |
Jan 23, 2017 | 15.90 | 15.91 | 15.73 | 15.81 | 20,794 | -0.07(-0.46%) |
Jan 20, 2017 | 15.87 | 15.95 | 15.87 | 15.88 | 8,526 | +0.05(+0.29%) |
Jan 19, 2017 | 15.81 | 15.89 | 15.80 | 15.83 | 10,500 | -0.08(-0.50%) |
Jan 18, 2017 | 15.97 | 15.99 | 15.89 | 15.91 | 31,661 | -0.11(-0.68%) |
Jan 17, 2017 | 15.87 | 16.09 | 15.87 | 16.02 | 33,048 | +0.11(+0.66%) |
Jan 13, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 15.80 | 15.90 | 15.80 | 15.88 | 5,035 | -0.03(-0.17%) |
Jan 11, 2017 | 15.83 | 15.91 | 15.77 | 15.91 | 20,577 | +0.15(+0.97%) |
Jan 10, 2017 | 15.89 | 15.89 | 15.76 | 15.76 | 12,633 | -0.25(-1.57%) |
Jan 09, 2017 | 16.28 | 16.28 | 16.01 | 16.01 | 28,787 | -0.20(-1.22%) |
Jan 06, 2017 | 16.29 | 16.29 | 16.14 | 16.21 | 17,333 | +0.07(+0.41%) |
Jan 05, 2017 | 16.07 | 16.14 | 16.07 | 16.14 | 15,363 | +0.11(+0.70%) |
Jan 04, 2017 | 16.00 | 16.03 | 15.96 | 16.03 | 15,958 | +0.17(+1.06%) |