Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.37 | 17.42 | 17.36 | 17.39 | 62,463 | -0.03(-0.16%) |
Mar 30, 2017 | 17.46 | 17.47 | 17.41 | 17.42 | 75,276 | -0.06(-0.33%) |
Mar 29, 2017 | 17.44 | 17.49 | 17.41 | 17.47 | 149,225 | -0.01(-0.08%) |
Mar 28, 2017 | 17.44 | 17.52 | 17.44 | 17.49 | 132,575 | +0.08(+0.45%) |
Mar 27, 2017 | 17.37 | 17.43 | 17.33 | 17.41 | 128,052 | +0.03(+0.16%) |
Mar 24, 2017 | 17.33 | 17.41 | 17.33 | 17.38 | 139,712 | +0.08(+0.45%) |
Mar 23, 2017 | 17.24 | 17.35 | 17.24 | 17.30 | 89,041 | +0.01(+0.08%) |
Mar 22, 2017 | 17.20 | 17.29 | 17.20 | 17.29 | 111,927 | +0.03(+0.17%) |
Mar 21, 2017 | 17.49 | 17.49 | 17.26 | 17.26 | 245,490 | -0.10(-0.59%) |
Mar 20, 2017 | 17.37 | 17.39 | 17.32 | 17.36 | 140,478 | +0.01(+0.04%) |
Mar 17, 2017 | 17.36 | 17.38 | 17.33 | 17.36 | 215,028 | +0.06(+0.37%) |
Mar 16, 2017 | 17.31 | 17.31 | 17.26 | 17.29 | 347,975 | +0.10(+0.60%) |
Mar 15, 2017 | 16.93 | 17.20 | 16.93 | 17.19 | 116,538 | +0.28(+1.67%) |
Mar 14, 2017 | 16.91 | 16.93 | 16.88 | 16.91 | 126,135 | -0.12(-0.71%) |
Mar 13, 2017 | 16.98 | 17.03 | 16.97 | 17.03 | 56,936 | +0.11(+0.63%) |
Mar 10, 2017 | 16.90 | 16.92 | 16.85 | 16.92 | 132,172 | +0.16(+0.98%) |
Mar 09, 2017 | 16.76 | 16.79 | 16.72 | 16.76 | 211,589 | +0.04(+0.21%) |
Mar 08, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 197,258 | -0.14(-0.85%) |
Mar 07, 2017 | 16.88 | 16.89 | 16.84 | 16.86 | 98,840 | -0.04(-0.21%) |
Mar 06, 2017 | 16.89 | 16.93 | 16.88 | 16.90 | 186,808 | -0.04(-0.25%) |
Mar 03, 2017 | 16.88 | 16.96 | 16.86 | 16.94 | 168,345 | +0.10(+0.59%) |
Mar 02, 2017 | 16.88 | 16.89 | 16.83 | 16.84 | 87,511 | -0.14(-0.82%) |
Mar 01, 2017 | 16.86 | 17.00 | 16.86 | 16.98 | 217,548 | +0.20(+1.21%) |
Feb 28, 2017 | 16.84 | 16.85 | 16.76 | 16.78 | 98,971 | -0.05(-0.30%) |
Feb 27, 2017 | 16.79 | 16.84 | 16.79 | 16.83 | 44,699 | -0.04(-0.25%) |
Feb 24, 2017 | 16.84 | 16.89 | 16.84 | 16.87 | 68,599 | -0.15(-0.88%) |
Feb 23, 2017 | 17.03 | 17.09 | 17.02 | 17.02 | 130,082 | +0.05(+0.29%) |
Feb 22, 2017 | 16.91 | 16.98 | 16.90 | 16.97 | 113,954 | +0.01(+0.04%) |
Feb 21, 2017 | 16.95 | 16.99 | 16.95 | 16.96 | 324,640 | +0.03(+0.17%) |
Feb 17, 2017 | 16.93 | 16.93 | 16.93 | 0 | -0.03(-0.17%) | |
Feb 16, 2017 | 16.96 | 16.98 | 16.93 | 16.96 | 189,083 | +0.06(+0.34%) |
Feb 15, 2017 | 16.74 | 16.91 | 16.74 | 16.91 | 247,094 | +0.10(+0.59%) |
Feb 14, 2017 | 16.79 | 16.83 | 16.72 | 16.81 | 247,959 | +0.01(+0.09%) |
Feb 13, 2017 | 16.77 | 16.81 | 16.76 | 16.79 | 158,500 | +0.08(+0.47%) |
Feb 10, 2017 | 16.66 | 16.74 | 16.66 | 16.71 | 241,454 | +0.09(+0.51%) |
Feb 09, 2017 | 16.64 | 16.66 | 16.61 | 16.63 | 101,666 | +0.07(+0.43%) |
Feb 08, 2017 | 16.51 | 16.57 | 16.50 | 16.56 | 190,846 | +0.06(+0.39%) |
Feb 07, 2017 | 16.50 | 16.51 | 16.47 | 16.49 | 162,190 | -0.05(-0.30%) |
Feb 06, 2017 | 16.56 | 16.56 | 16.51 | 16.54 | 156,438 | -0.13(-0.77%) |
Feb 03, 2017 | 16.62 | 16.69 | 16.61 | 16.67 | 157,409 | +0.07(+0.43%) |
Feb 02, 2017 | 16.64 | 16.64 | 16.56 | 16.60 | 158,293 | -0.01(-0.04%) |
Feb 01, 2017 | 16.64 | 16.64 | 16.54 | 16.61 | 203,608 | +0.08(+0.47%) |
Jan 31, 2017 | 16.51 | 16.54 | 16.46 | 16.53 | 348,906 | +0.01(+0.09%) |
Jan 30, 2017 | 16.50 | 16.51 | 16.45 | 16.51 | 410,190 | -0.09(-0.56%) |
Jan 27, 2017 | 16.60 | 16.62 | 16.56 | 16.61 | 100,481 | -0.01(-0.04%) |
Jan 26, 2017 | 16.65 | 16.65 | 16.60 | 16.61 | 216,183 | -0.05(-0.30%) |
Jan 25, 2017 | 16.60 | 16.66 | 16.60 | 16.66 | 101,287 | +0.14(+0.86%) |
Jan 24, 2017 | 16.43 | 16.54 | 16.43 | 16.52 | 126,031 | +0.08(+0.48%) |
Jan 23, 2017 | 16.41 | 16.45 | 16.38 | 16.44 | 88,623 | +0.04(+0.22%) |
Jan 20, 2017 | 16.39 | 16.41 | 16.34 | 16.41 | 147,559 | +0.06(+0.39%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.29 | 16.34 | 142,166 | -0.01(-0.04%) |
Jan 18, 2017 | 16.38 | 16.41 | 16.32 | 16.35 | 120,070 | -0.09(-0.52%) |
Jan 17, 2017 | 16.48 | 16.48 | 16.42 | 16.44 | 173,721 | -0.05(-0.30%) |
Jan 13, 2017 | 16.49 | 16.49 | 16.49 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 16.46 | 16.47 | 16.41 | 16.44 | 91,103 | +0.01(+0.09%) |
Jan 11, 2017 | 16.25 | 16.43 | 16.25 | 16.43 | 103,149 | +0.11(+0.70%) |
Jan 10, 2017 | 16.34 | 16.36 | 16.30 | 16.31 | 59,383 | -0.02(-0.13%) |
Jan 09, 2017 | 16.28 | 16.36 | 16.27 | 16.34 | 199,146 | -0.04(-0.26%) |
Jan 06, 2017 | 16.39 | 16.39 | 16.35 | 16.38 | 221,271 | -0.07(-0.43%) |
Jan 05, 2017 | 16.36 | 16.46 | 16.36 | 16.45 | 107,767 | +0.14(+0.83%) |
Jan 04, 2017 | 16.24 | 16.31 | 16.22 | 16.31 | 181,942 | +0.19(+1.19%) |