Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.65 | 17.90 | 17.30 | 17.35 | 518,720 | -0.23(-1.31%) |
Mar 30, 2017 | 17.50 | 18.11 | 17.48 | 17.58 | 936,199 | +0.29(+1.68%) |
Mar 29, 2017 | 17.08 | 17.31 | 16.93 | 17.29 | 191,362 | +0.24(+1.41%) |
Mar 28, 2017 | 16.91 | 17.06 | 16.82 | 17.05 | 93,862 | +0.06(+0.35%) |
Mar 27, 2017 | 16.77 | 17.06 | 16.63 | 16.99 | 102,089 | +0.02(+0.12%) |
Mar 24, 2017 | 16.98 | 17.29 | 16.87 | 16.97 | 118,129 | +0.05(+0.30%) |
Mar 23, 2017 | 16.91 | 17.15 | 16.84 | 16.92 | 120,355 | +0.02(+0.12%) |
Mar 22, 2017 | 16.79 | 16.94 | 16.67 | 16.90 | 191,659 | +0.08(+0.48%) |
Mar 21, 2017 | 16.95 | 17.07 | 16.79 | 16.82 | 142,339 | -0.04(-0.24%) |
Mar 20, 2017 | 17.12 | 17.25 | 16.81 | 16.86 | 107,599 | -0.28(-1.63%) |
Mar 17, 2017 | 17.03 | 17.40 | 17.01 | 17.14 | 329,180 | +0.05(+0.29%) |
Mar 16, 2017 | 17.21 | 17.21 | 16.95 | 17.09 | 109,476 | -0.04(-0.23%) |
Mar 15, 2017 | 16.80 | 17.26 | 16.75 | 17.13 | 180,115 | +0.37(+2.21%) |
Mar 14, 2017 | 16.85 | 16.88 | 16.61 | 16.76 | 75,287 | -0.13(-0.77%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.65 | 16.89 | 74,601 | +0.11(+0.66%) |
Mar 10, 2017 | 16.67 | 16.84 | 16.60 | 16.78 | 98,257 | +0.17(+1.02%) |
Mar 09, 2017 | 16.59 | 16.86 | 16.52 | 16.61 | 73,985 | +0.01(+0.06%) |
Mar 08, 2017 | 16.47 | 16.72 | 16.38 | 16.60 | 342,926 | +0.19(+1.16%) |
Mar 07, 2017 | 16.56 | 16.57 | 16.33 | 16.41 | 92,569 | -0.13(-0.79%) |
Mar 06, 2017 | 16.62 | 16.75 | 16.40 | 16.54 | 131,196 | -0.12(-0.72%) |
Mar 03, 2017 | 16.66 | 16.75 | 16.46 | 16.66 | 167,486 | -0.01(-0.06%) |
Mar 02, 2017 | 16.69 | 16.84 | 16.43 | 16.67 | 99,389 | -0.01(-0.06%) |
Mar 01, 2017 | 16.49 | 16.70 | 16.35 | 16.68 | 108,554 | +0.33(+2.02%) |
Feb 28, 2017 | 16.43 | 16.56 | 16.25 | 16.35 | 146,411 | -0.15(-0.91%) |
Feb 27, 2017 | 16.51 | 16.71 | 16.27 | 16.50 | 153,275 | -0.04(-0.24%) |
Feb 24, 2017 | 16.32 | 16.57 | 16.31 | 16.54 | 99,124 | +0.07(+0.43%) |
Feb 23, 2017 | 16.63 | 16.63 | 16.23 | 16.47 | 125,078 | -0.05(-0.30%) |
Feb 22, 2017 | 16.35 | 16.54 | 16.14 | 16.52 | 131,267 | +0.17(+1.04%) |
Feb 21, 2017 | 16.56 | 16.75 | 16.31 | 16.35 | 135,248 | -0.18(-1.09%) |
Feb 17, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.04(+0.24%) | |
Feb 16, 2017 | 16.30 | 16.53 | 16.12 | 16.49 | 158,730 | +0.17(+1.04%) |
Feb 15, 2017 | 16.52 | 16.70 | 16.24 | 16.32 | 183,962 | -0.28(-1.69%) |
Feb 14, 2017 | 16.65 | 16.84 | 16.58 | 16.60 | 152,169 | -0.13(-0.78%) |
Feb 13, 2017 | 16.79 | 16.96 | 16.64 | 16.73 | 214,970 | +0.09(+0.54%) |
Feb 10, 2017 | 16.01 | 16.64 | 16.01 | 16.64 | 189,201 | +0.53(+3.29%) |
Feb 09, 2017 | 16.06 | 16.20 | 15.64 | 16.11 | 435,152 | -0.02(-0.12%) |
Feb 08, 2017 | 16.23 | 16.41 | 15.91 | 16.13 | 250,100 | -0.09(-0.55%) |
Feb 07, 2017 | 16.29 | 16.43 | 16.14 | 16.22 | 113,046 | +0.00(+0.00%) |
Feb 06, 2017 | 16.20 | 16.32 | 16.09 | 16.22 | 92,421 | -0.08(-0.49%) |
Feb 03, 2017 | 16.22 | 16.30 | 16.15 | 16.30 | 96,502 | +0.15(+0.93%) |
Feb 02, 2017 | 16.05 | 16.27 | 16.01 | 16.15 | 140,111 | +0.02(+0.12%) |
Feb 01, 2017 | 16.19 | 16.36 | 16.05 | 16.13 | 127,878 | +0.04(+0.22%) |
Jan 31, 2017 | 15.81 | 16.17 | 15.81 | 16.09 | 144,770 | +0.20(+1.29%) |
Jan 30, 2017 | 16.50 | 16.50 | 15.87 | 15.89 | 182,796 | -0.69(-4.16%) |
Jan 27, 2017 | 16.34 | 16.66 | 16.33 | 16.58 | 184,923 | +0.22(+1.34%) |
Jan 26, 2017 | 16.52 | 16.57 | 16.32 | 16.36 | 165,403 | -0.23(-1.42%) |
Jan 25, 2017 | 16.48 | 16.79 | 16.48 | 16.59 | 200,958 | +0.11(+0.64%) |
Jan 24, 2017 | 16.59 | 16.59 | 16.25 | 16.49 | 251,269 | -0.07(-0.42%) |
Jan 23, 2017 | 16.81 | 16.92 | 16.54 | 16.56 | 167,910 | -0.28(-1.66%) |
Jan 20, 2017 | 16.80 | 16.95 | 16.65 | 16.84 | 181,300 | +0.03(+0.18%) |
Jan 19, 2017 | 17.35 | 17.35 | 16.78 | 16.81 | 188,040 | -0.54(-3.11%) |
Jan 18, 2017 | 17.51 | 17.55 | 17.14 | 17.35 | 190,245 | -0.20(-1.17%) |
Jan 17, 2017 | 17.87 | 17.95 | 17.44 | 17.55 | 229,746 | -0.25(-1.43%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.53(+3.07%) | |
Jan 12, 2017 | 17.21 | 17.34 | 16.91 | 17.28 | 187,027 | +0.04(+0.23%) |
Jan 11, 2017 | 17.33 | 17.48 | 17.05 | 17.24 | 470,854 | -0.21(-1.20%) |
Jan 10, 2017 | 17.07 | 17.51 | 16.78 | 17.45 | 467,934 | +0.45(+2.65%) |
Jan 09, 2017 | 16.82 | 17.23 | 16.69 | 17.00 | 653,779 | +0.25(+1.49%) |
Jan 06, 2017 | 17.17 | 17.20 | 16.00 | 16.75 | 714,758 | +0.04(+0.24%) |
Jan 05, 2017 | 16.70 | 16.94 | 16.61 | 16.71 | 345,506 | -0.04(-0.24%) |
Jan 04, 2017 | 16.61 | 16.79 | 16.54 | 16.75 | 248,979 | +0.11(+0.66%) |