Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.04 | 16.32 | 16.04 | 16.06 | 2,900,825 | -0.12(-0.76%) |
Mar 30, 2017 | 15.56 | 16.25 | 15.56 | 16.19 | 4,234,076 | +0.53(+3.38%) |
Mar 29, 2017 | 15.67 | 15.76 | 15.55 | 15.66 | 1,823,851 | -0.07(-0.45%) |
Mar 28, 2017 | 15.51 | 15.86 | 15.51 | 15.73 | 4,884,568 | +0.15(+0.96%) |
Mar 27, 2017 | 15.78 | 15.88 | 15.45 | 15.58 | 7,543,352 | -0.43(-2.70%) |
Mar 24, 2017 | 16.06 | 16.12 | 15.93 | 16.01 | 2,338,626 | -0.06(-0.38%) |
Mar 23, 2017 | 16.03 | 16.13 | 15.96 | 16.07 | 2,773,740 | +0.02(+0.11%) |
Mar 22, 2017 | 15.79 | 16.15 | 15.62 | 16.05 | 3,639,666 | +0.26(+1.62%) |
Mar 21, 2017 | 16.12 | 16.13 | 15.76 | 15.80 | 5,373,656 | -0.28(-1.75%) |
Mar 20, 2017 | 15.95 | 16.12 | 15.95 | 16.08 | 2,441,303 | +0.08(+0.50%) |
Mar 17, 2017 | 16.14 | 16.17 | 15.94 | 16.00 | 3,097,595 | -0.17(-1.04%) |
Mar 16, 2017 | 16.25 | 16.29 | 16.10 | 16.17 | 1,329,894 | -0.07(-0.43%) |
Mar 15, 2017 | 16.18 | 16.30 | 16.08 | 16.24 | 2,358,266 | +0.15(+0.93%) |
Mar 14, 2017 | 16.03 | 16.11 | 15.96 | 16.09 | 2,649,576 | -0.01(-0.05%) |
Mar 13, 2017 | 16.00 | 16.17 | 15.95 | 16.10 | 3,234,497 | +0.05(+0.33%) |
Mar 10, 2017 | 15.98 | 16.08 | 15.90 | 16.05 | 2,923,596 | +0.17(+1.05%) |
Mar 09, 2017 | 15.86 | 16.00 | 15.79 | 15.88 | 3,327,193 | +0.01(+0.06%) |
Mar 08, 2017 | 15.87 | 15.94 | 15.76 | 15.87 | 3,260,753 | +0.09(+0.56%) |
Mar 07, 2017 | 15.92 | 15.95 | 15.64 | 15.78 | 2,895,673 | -0.11(-0.72%) |
Mar 06, 2017 | 15.83 | 16.04 | 15.81 | 15.90 | 2,792,262 | -0.04(-0.28%) |
Mar 03, 2017 | 15.90 | 15.97 | 15.82 | 15.94 | 1,706,909 | +0.00(+0.00%) |
Mar 02, 2017 | 16.02 | 16.07 | 15.92 | 15.94 | 2,918,993 | -0.08(-0.50%) |
Mar 01, 2017 | 16.06 | 16.12 | 15.99 | 16.02 | 7,363,365 | +0.13(+0.83%) |
Feb 28, 2017 | 15.75 | 15.98 | 15.75 | 15.89 | 2,773,720 | -0.08(-0.50%) |
Feb 27, 2017 | 15.71 | 15.97 | 15.28 | 15.97 | 3,351,045 | +0.11(+0.67%) |
Feb 24, 2017 | 15.82 | 15.99 | 15.59 | 15.86 | 4,579,705 | -0.17(-1.04%) |
Feb 23, 2017 | 16.06 | 16.10 | 15.90 | 16.03 | 2,477,017 | -0.04(-0.27%) |
Feb 22, 2017 | 15.90 | 16.08 | 15.90 | 16.07 | 2,930,356 | -0.03(-0.16%) |
Feb 21, 2017 | 15.98 | 16.17 | 15.98 | 16.10 | 2,631,675 | +0.02(+0.11%) |
Feb 17, 2017 | 16.08 | 16.08 | 16.08 | 0 | +0.21(+1.33%) | |
Feb 16, 2017 | 15.84 | 15.90 | 15.71 | 15.87 | 6,785,805 | -0.01(-0.06%) |
Feb 15, 2017 | 15.71 | 15.90 | 15.68 | 15.88 | 2,508,363 | +0.15(+0.94%) |
Feb 14, 2017 | 15.39 | 15.78 | 15.37 | 15.73 | 3,705,047 | +0.01(+0.06%) |
Feb 13, 2017 | 15.83 | 15.97 | 15.43 | 15.72 | 5,829,851 | -0.15(-0.94%) |
Feb 10, 2017 | 15.90 | 16.05 | 15.81 | 15.87 | 5,383,522 | -0.06(-0.38%) |
Feb 09, 2017 | 16.04 | 16.04 | 15.52 | 15.93 | 5,799,870 | -0.11(-0.71%) |
Feb 08, 2017 | 15.67 | 16.07 | 15.59 | 16.04 | 4,602,679 | +0.38(+2.40%) |
Feb 07, 2017 | 15.28 | 15.74 | 15.22 | 15.67 | 4,009,402 | +0.41(+2.69%) |
Feb 06, 2017 | 15.29 | 15.35 | 15.20 | 15.26 | 2,214,313 | -0.12(-0.80%) |
Feb 03, 2017 | 15.54 | 15.70 | 15.38 | 15.38 | 2,477,857 | +0.04(+0.28%) |
Feb 02, 2017 | 15.25 | 15.38 | 15.15 | 15.34 | 2,678,390 | -0.02(-0.11%) |
Feb 01, 2017 | 15.27 | 15.54 | 15.22 | 15.35 | 3,752,711 | +0.19(+1.27%) |
Jan 31, 2017 | 15.14 | 15.35 | 15.07 | 15.16 | 2,783,616 | -0.16(-1.03%) |
Jan 30, 2017 | 15.36 | 15.36 | 15.16 | 15.32 | 1,571,453 | -0.17(-1.13%) |
Jan 27, 2017 | 15.55 | 15.55 | 15.44 | 15.49 | 2,140,546 | -0.05(-0.34%) |
Jan 26, 2017 | 15.47 | 15.57 | 15.45 | 15.55 | 1,884,829 | +0.10(+0.62%) |
Jan 25, 2017 | 15.50 | 15.60 | 15.28 | 15.45 | 3,027,970 | +0.06(+0.40%) |
Jan 24, 2017 | 15.06 | 15.43 | 15.01 | 15.39 | 3,981,021 | +0.38(+2.50%) |
Jan 23, 2017 | 15.01 | 15.15 | 14.95 | 15.01 | 4,037,149 | -0.03(-0.17%) |
Jan 20, 2017 | 14.89 | 15.06 | 14.86 | 15.04 | 1,805,018 | +0.16(+1.06%) |
Jan 19, 2017 | 14.97 | 14.98 | 14.79 | 14.88 | 2,212,923 | -0.09(-0.58%) |
Jan 18, 2017 | 14.80 | 14.99 | 14.73 | 14.97 | 2,764,444 | +0.13(+0.88%) |
Jan 17, 2017 | 14.90 | 15.01 | 14.71 | 14.84 | 3,970,237 | -0.21(-1.39%) |
Jan 13, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.14 | 15.19 | 14.86 | 15.05 | 2,656,068 | -0.02(-0.12%) |
Jan 11, 2017 | 15.03 | 15.11 | 14.85 | 15.07 | 3,176,251 | +0.12(+0.82%) |
Jan 10, 2017 | 15.04 | 15.20 | 14.88 | 14.94 | 4,182,772 | -0.03(-0.18%) |
Jan 09, 2017 | 15.01 | 15.08 | 14.64 | 14.97 | 7,634,275 | +0.36(+2.45%) |
Jan 06, 2017 | 14.36 | 14.68 | 14.31 | 14.61 | 3,226,831 | +0.28(+1.95%) |
Jan 05, 2017 | 14.26 | 14.35 | 14.04 | 14.33 | 1,872,859 | +0.03(+0.18%) |
Jan 04, 2017 | 13.94 | 14.54 | 13.91 | 14.31 | 3,655,160 | +0.48(+3.47%) |