Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.92 | 16.13 | 15.75 | 16.05 | 310,700 | +0.05(+0.31%) |
Mar 30, 2017 | 15.77 | 16.11 | 15.70 | 16.00 | 192,522 | +0.23(+1.46%) |
Mar 29, 2017 | 15.93 | 16.00 | 15.70 | 15.77 | 210,636 | -0.16(-1.00%) |
Mar 28, 2017 | 15.48 | 15.98 | 15.34 | 15.93 | 398,201 | +0.35(+2.25%) |
Mar 27, 2017 | 15.41 | 15.62 | 15.39 | 15.58 | 286,987 | +0.03(+0.19%) |
Mar 24, 2017 | 15.70 | 15.76 | 15.45 | 15.55 | 258,644 | -0.13(-0.83%) |
Mar 23, 2017 | 15.75 | 15.88 | 15.59 | 15.68 | 226,915 | -0.07(-0.44%) |
Mar 22, 2017 | 15.91 | 16.13 | 15.64 | 15.75 | 324,902 | -0.17(-1.07%) |
Mar 21, 2017 | 16.23 | 16.29 | 15.91 | 15.92 | 278,005 | -0.25(-1.55%) |
Mar 20, 2017 | 16.28 | 16.37 | 16.11 | 16.17 | 166,655 | -0.17(-1.04%) |
Mar 17, 2017 | 16.14 | 16.38 | 16.07 | 16.34 | 452,983 | +0.16(+0.99%) |
Mar 16, 2017 | 16.21 | 16.36 | 16.12 | 16.18 | 168,020 | +0.00(+0.00%) |
Mar 15, 2017 | 16.05 | 16.31 | 15.99 | 16.18 | 228,946 | +0.17(+1.06%) |
Mar 14, 2017 | 16.31 | 16.31 | 15.84 | 16.01 | 377,928 | -0.44(-2.67%) |
Mar 13, 2017 | 17.00 | 17.06 | 16.43 | 16.45 | 495,843 | -0.55(-3.21%) |
Mar 10, 2017 | 16.98 | 17.81 | 16.83 | 17.00 | 864,373 | +0.55(+3.38%) |
Mar 09, 2017 | 16.70 | 16.85 | 16.38 | 16.44 | 348,389 | -0.28(-1.67%) |
Mar 08, 2017 | 17.02 | 17.07 | 16.59 | 16.72 | 345,228 | -0.41(-2.39%) |
Mar 07, 2017 | 17.11 | 17.41 | 16.50 | 17.13 | 596,651 | +0.14(+0.82%) |
Mar 06, 2017 | 16.91 | 17.47 | 16.73 | 16.99 | 367,285 | -0.08(-0.47%) |
Mar 03, 2017 | 17.10 | 17.22 | 16.87 | 17.07 | 114,571 | -0.04(-0.20%) |
Mar 02, 2017 | 17.34 | 17.34 | 17.04 | 17.11 | 119,506 | -0.22(-1.30%) |
Mar 01, 2017 | 17.30 | 17.61 | 17.25 | 17.33 | 350,202 | +0.31(+1.82%) |
Feb 28, 2017 | 17.29 | 17.29 | 16.94 | 17.02 | 297,071 | -0.31(-1.79%) |
Feb 27, 2017 | 16.96 | 17.36 | 16.66 | 17.33 | 240,375 | +0.30(+1.76%) |
Feb 24, 2017 | 17.13 | 17.67 | 16.94 | 17.03 | 448,787 | -0.32(-1.84%) |
Feb 23, 2017 | 17.00 | 17.40 | 16.77 | 17.35 | 409,614 | +0.41(+2.39%) |
Feb 22, 2017 | 16.80 | 16.98 | 16.46 | 16.95 | 249,906 | +0.09(+0.56%) |
Feb 21, 2017 | 17.18 | 17.30 | 16.71 | 16.85 | 247,324 | -0.28(-1.63%) |
Feb 17, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.03(+0.18%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.66 | 17.10 | 1,335,419 | -0.03(-0.18%) |
Feb 15, 2017 | 16.60 | 17.29 | 16.54 | 17.13 | 470,118 | +0.52(+3.13%) |
Feb 14, 2017 | 16.50 | 16.65 | 16.40 | 16.61 | 302,649 | +0.01(+0.06%) |
Feb 13, 2017 | 16.51 | 16.68 | 16.39 | 16.60 | 173,653 | +0.19(+1.16%) |
Feb 10, 2017 | 16.40 | 16.46 | 16.31 | 16.41 | 106,247 | +0.10(+0.61%) |
Feb 09, 2017 | 16.18 | 16.39 | 16.08 | 16.31 | 133,508 | +0.24(+1.49%) |
Feb 08, 2017 | 16.36 | 16.36 | 16.01 | 16.07 | 181,407 | -0.35(-2.13%) |
Feb 07, 2017 | 16.34 | 16.57 | 16.24 | 16.42 | 179,583 | +0.07(+0.43%) |
Feb 06, 2017 | 16.61 | 16.62 | 16.29 | 16.35 | 172,620 | -0.24(-1.45%) |
Feb 03, 2017 | 16.59 | 16.74 | 16.43 | 16.59 | 169,536 | +0.01(+0.06%) |
Feb 02, 2017 | 16.46 | 16.72 | 16.40 | 16.58 | 291,196 | +0.07(+0.42%) |
Feb 01, 2017 | 16.20 | 16.53 | 16.20 | 16.51 | 333,116 | +0.38(+2.36%) |
Jan 31, 2017 | 16.24 | 16.24 | 15.77 | 16.13 | 273,932 | -0.22(-1.35%) |
Jan 30, 2017 | 16.80 | 16.80 | 16.08 | 16.35 | 354,123 | -0.57(-3.37%) |
Jan 27, 2017 | 15.14 | 17.04 | 15.01 | 16.92 | 638,992 | +1.50(+9.73%) |
Jan 26, 2017 | 15.62 | 15.64 | 15.35 | 15.42 | 100,316 | -0.22(-1.41%) |
Jan 25, 2017 | 15.45 | 15.65 | 15.40 | 15.64 | 130,230 | +0.29(+1.89%) |
Jan 24, 2017 | 15.01 | 15.40 | 14.97 | 15.35 | 148,317 | +0.36(+2.40%) |
Jan 23, 2017 | 15.19 | 15.37 | 14.97 | 14.99 | 151,861 | -0.30(-1.96%) |
Jan 20, 2017 | 15.42 | 15.49 | 15.18 | 15.29 | 113,487 | -0.13(-0.84%) |
Jan 19, 2017 | 15.57 | 15.66 | 15.33 | 15.42 | 151,828 | -0.11(-0.71%) |
Jan 18, 2017 | 15.61 | 15.62 | 15.38 | 15.53 | 128,486 | -0.01(-0.06%) |
Jan 17, 2017 | 15.75 | 15.76 | 15.44 | 15.54 | 190,317 | -0.33(-2.08%) |
Jan 13, 2017 | 15.87 | 15.87 | 15.87 | 0 | +0.12(+0.76%) | |
Jan 12, 2017 | 15.92 | 15.92 | 15.49 | 15.75 | 158,808 | -0.22(-1.38%) |
Jan 11, 2017 | 16.03 | 16.07 | 15.83 | 15.97 | 145,234 | +0.00(+0.00%) |
Jan 10, 2017 | 15.80 | 16.04 | 15.67 | 15.97 | 239,697 | +0.30(+1.91%) |
Jan 09, 2017 | 15.57 | 15.82 | 15.24 | 15.67 | 352,609 | +0.02(+0.13%) |
Jan 06, 2017 | 15.90 | 15.93 | 15.64 | 15.65 | 150,598 | -0.20(-1.26%) |
Jan 05, 2017 | 16.41 | 16.41 | 15.75 | 15.85 | 286,043 | -0.48(-2.94%) |
Jan 04, 2017 | 16.58 | 16.66 | 16.17 | 16.33 | 231,335 | -0.13(-0.79%) |