Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.73 | 16.96 | 16.67 | 16.93 | 413,235 | +0.09(+0.55%) |
Mar 30, 2017 | 16.78 | 16.92 | 16.57 | 16.84 | 408,184 | +0.20(+1.23%) |
Mar 29, 2017 | 16.66 | 16.66 | 16.37 | 16.64 | 1,308,272 | +0.02(+0.09%) |
Mar 28, 2017 | 16.86 | 16.91 | 16.52 | 16.62 | 1,013,270 | -0.23(-1.36%) |
Mar 27, 2017 | 17.03 | 17.04 | 16.75 | 16.85 | 485,115 | -0.28(-1.61%) |
Mar 24, 2017 | 17.19 | 17.31 | 17.12 | 17.13 | 436,203 | -0.07(-0.39%) |
Mar 23, 2017 | 17.32 | 17.35 | 17.18 | 17.19 | 629,145 | -0.11(-0.65%) |
Mar 22, 2017 | 17.41 | 17.41 | 17.17 | 17.30 | 668,460 | -0.11(-0.65%) |
Mar 21, 2017 | 17.59 | 17.66 | 17.34 | 17.42 | 591,675 | -0.14(-0.81%) |
Mar 20, 2017 | 17.63 | 17.65 | 17.39 | 17.56 | 550,646 | -0.05(-0.26%) |
Mar 17, 2017 | 17.71 | 17.85 | 17.49 | 17.61 | 2,639,776 | -0.12(-0.69%) |
Mar 16, 2017 | 17.86 | 17.87 | 17.66 | 17.73 | 428,657 | -0.10(-0.54%) |
Mar 15, 2017 | 17.82 | 17.95 | 17.66 | 17.83 | 507,384 | +0.10(+0.58%) |
Mar 14, 2017 | 17.96 | 17.96 | 17.52 | 17.72 | 531,475 | -0.36(-1.98%) |
Mar 13, 2017 | 17.87 | 18.08 | 17.79 | 18.08 | 511,197 | +0.23(+1.29%) |
Mar 10, 2017 | 17.85 | 17.92 | 17.67 | 17.85 | 455,554 | +0.02(+0.09%) |
Mar 09, 2017 | 17.69 | 17.88 | 17.44 | 17.84 | 1,571,562 | -0.03(-0.17%) |
Mar 08, 2017 | 17.72 | 17.87 | 17.58 | 17.87 | 511,081 | +0.04(+0.20%) |
Mar 07, 2017 | 17.81 | 17.88 | 17.65 | 17.83 | 375,535 | +0.03(+0.17%) |
Mar 06, 2017 | 17.75 | 17.88 | 17.64 | 17.80 | 321,502 | +0.04(+0.23%) |
Mar 03, 2017 | 17.96 | 18.05 | 17.75 | 17.76 | 1,348,333 | -0.14(-0.77%) |
Mar 02, 2017 | 17.80 | 18.06 | 17.73 | 17.90 | 582,907 | +0.06(+0.31%) |
Mar 01, 2017 | 17.78 | 17.94 | 17.44 | 17.84 | 652,611 | +0.33(+1.87%) |
Feb 28, 2017 | 17.75 | 17.91 | 17.44 | 17.51 | 1,070,076 | -0.23(-1.30%) |
Feb 27, 2017 | 17.50 | 17.76 | 17.38 | 17.74 | 551,934 | +0.25(+1.40%) |
Feb 24, 2017 | 17.67 | 17.83 | 16.99 | 17.50 | 1,594,344 | -0.22(-1.24%) |
Feb 23, 2017 | 17.95 | 18.07 | 17.64 | 17.72 | 689,950 | -0.04(-0.20%) |
Feb 22, 2017 | 17.87 | 17.87 | 17.63 | 17.75 | 546,868 | -0.13(-0.74%) |
Feb 21, 2017 | 18.08 | 18.08 | 17.73 | 17.89 | 817,267 | -0.07(-0.37%) |
Feb 17, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.07(+0.40%) | |
Feb 16, 2017 | 18.13 | 18.15 | 17.75 | 17.88 | 470,916 | -0.14(-0.77%) |
Feb 15, 2017 | 17.87 | 18.02 | 17.78 | 18.02 | 379,064 | +0.11(+0.63%) |
Feb 14, 2017 | 17.87 | 17.97 | 17.79 | 17.91 | 449,236 | -0.02(-0.09%) |
Feb 13, 2017 | 18.11 | 18.15 | 17.84 | 17.92 | 573,107 | -0.20(-1.10%) |
Feb 10, 2017 | 18.17 | 18.25 | 18.02 | 18.12 | 368,630 | +0.07(+0.40%) |
Feb 09, 2017 | 17.97 | 18.11 | 17.74 | 18.05 | 653,275 | +0.12(+0.68%) |
Feb 08, 2017 | 17.82 | 18.14 | 17.53 | 17.93 | 864,093 | -0.02(-0.09%) |
Feb 07, 2017 | 17.62 | 18.01 | 17.45 | 17.94 | 7,673,597 | +0.64(+3.69%) |
Feb 06, 2017 | 17.21 | 17.41 | 17.10 | 17.30 | 629,909 | +0.07(+0.38%) |
Feb 03, 2017 | 17.66 | 17.66 | 17.22 | 17.24 | 1,498,785 | -0.23(-1.34%) |
Feb 02, 2017 | 17.37 | 17.58 | 17.25 | 17.47 | 811,014 | +0.21(+1.24%) |
Feb 01, 2017 | 17.24 | 17.31 | 17.01 | 17.26 | 381,307 | +0.14(+0.84%) |
Jan 31, 2017 | 17.23 | 17.35 | 16.94 | 17.12 | 643,116 | -0.04(-0.24%) |
Jan 30, 2017 | 17.49 | 17.59 | 16.99 | 17.16 | 341,823 | -0.54(-3.06%) |
Jan 27, 2017 | 17.67 | 17.83 | 17.59 | 17.70 | 468,633 | -0.04(-0.20%) |
Jan 26, 2017 | 17.72 | 17.84 | 17.61 | 17.73 | 493,840 | +0.13(+0.75%) |
Jan 25, 2017 | 17.42 | 17.61 | 17.30 | 17.60 | 621,198 | +0.23(+1.35%) |
Jan 24, 2017 | 17.17 | 17.46 | 17.16 | 17.37 | 627,735 | +0.29(+1.70%) |
Jan 23, 2017 | 17.31 | 17.39 | 17.06 | 17.07 | 627,559 | -0.17(-1.01%) |
Jan 20, 2017 | 17.35 | 17.43 | 17.18 | 17.25 | 773,389 | +0.03(+0.15%) |
Jan 19, 2017 | 17.37 | 17.51 | 17.18 | 17.22 | 506,387 | -0.12(-0.71%) |
Jan 18, 2017 | 16.90 | 17.40 | 16.89 | 17.35 | 863,085 | +0.30(+1.74%) |
Jan 17, 2017 | 17.27 | 17.46 | 17.02 | 17.05 | 923,618 | -0.07(-0.39%) |
Jan 13, 2017 | 17.12 | 17.12 | 17.12 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 16.99 | 17.12 | 16.75 | 17.07 | 468,092 | +0.37(+2.23%) |
Jan 11, 2017 | 16.73 | 17.19 | 16.59 | 16.70 | 1,111,842 | +0.10(+0.62%) |
Jan 10, 2017 | 17.00 | 17.00 | 16.57 | 16.59 | 1,780,957 | -0.41(-2.43%) |
Jan 09, 2017 | 17.17 | 17.48 | 16.95 | 17.01 | 1,798,473 | -0.12(-0.72%) |
Jan 06, 2017 | 16.44 | 17.15 | 16.41 | 17.13 | 1,729,078 | +0.79(+4.84%) |
Jan 05, 2017 | 16.16 | 16.47 | 16.08 | 16.34 | 1,267,225 | +0.37(+2.33%) |
Jan 04, 2017 | 15.61 | 16.00 | 15.55 | 15.97 | 272,651 | +0.36(+2.29%) |