Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.14 | 16.30 | 16.02 | 16.08 | 10,873,386 | -0.15(-0.95%) |
Mar 30, 2017 | 16.08 | 16.41 | 15.97 | 16.23 | 11,858,285 | +0.18(+1.13%) |
Mar 29, 2017 | 16.29 | 16.37 | 15.76 | 16.05 | 23,975,310 | -0.25(-1.54%) |
Mar 28, 2017 | 15.86 | 16.43 | 15.85 | 16.30 | 9,409,241 | +0.37(+2.31%) |
Mar 27, 2017 | 15.57 | 15.97 | 15.35 | 15.94 | 10,904,290 | -0.13(-0.78%) |
Mar 24, 2017 | 16.19 | 16.26 | 15.83 | 16.06 | 10,577,164 | -0.03(-0.17%) |
Mar 23, 2017 | 15.96 | 16.41 | 15.85 | 16.09 | 10,177,101 | +0.07(+0.41%) |
Mar 22, 2017 | 15.88 | 16.24 | 15.59 | 16.02 | 15,182,976 | +0.03(+0.20%) |
Mar 21, 2017 | 17.00 | 17.04 | 15.92 | 15.99 | 16,317,461 | -0.87(-5.16%) |
Mar 20, 2017 | 16.99 | 17.06 | 16.80 | 16.86 | 12,637,387 | -0.18(-1.06%) |
Mar 17, 2017 | 17.24 | 17.31 | 16.95 | 17.04 | 29,026,776 | -0.22(-1.29%) |
Mar 16, 2017 | 17.25 | 17.37 | 17.11 | 17.27 | 7,227,065 | +0.15(+0.87%) |
Mar 15, 2017 | 17.41 | 17.51 | 17.06 | 17.12 | 11,473,046 | -0.19(-1.10%) |
Mar 14, 2017 | 17.31 | 17.34 | 17.10 | 17.31 | 7,257,915 | -0.08(-0.48%) |
Mar 13, 2017 | 17.50 | 17.63 | 17.36 | 17.39 | 8,972,903 | -0.13(-0.72%) |
Mar 10, 2017 | 17.71 | 17.75 | 17.21 | 17.52 | 9,610,297 | -0.04(-0.24%) |
Mar 09, 2017 | 17.68 | 17.81 | 17.47 | 17.56 | 6,335,697 | -0.06(-0.32%) |
Mar 08, 2017 | 17.95 | 17.98 | 17.58 | 17.62 | 7,402,904 | -0.06(-0.32%) |
Mar 07, 2017 | 17.79 | 17.85 | 17.57 | 17.67 | 5,646,925 | -0.14(-0.78%) |
Mar 06, 2017 | 17.72 | 17.90 | 17.57 | 17.81 | 5,850,400 | -0.02(-0.10%) |
Mar 03, 2017 | 17.80 | 17.93 | 17.75 | 17.83 | 9,645,653 | +0.12(+0.68%) |
Mar 02, 2017 | 18.47 | 18.50 | 17.69 | 17.71 | 12,741,128 | -0.72(-3.89%) |
Mar 01, 2017 | 17.88 | 18.50 | 17.84 | 18.43 | 15,326,885 | +1.03(+5.94%) |
Feb 28, 2017 | 17.22 | 17.42 | 17.14 | 17.39 | 9,561,347 | +0.08(+0.48%) |
Feb 27, 2017 | 17.11 | 17.34 | 17.06 | 17.31 | 8,627,187 | +0.25(+1.47%) |
Feb 24, 2017 | 17.10 | 17.30 | 16.97 | 17.06 | 16,241,189 | -0.28(-1.61%) |
Feb 23, 2017 | 17.61 | 17.62 | 17.11 | 17.34 | 12,807,169 | -0.20(-1.12%) |
Feb 22, 2017 | 17.60 | 17.66 | 17.46 | 17.53 | 11,276,527 | -0.18(-1.00%) |
Feb 21, 2017 | 17.69 | 17.79 | 17.51 | 17.71 | 9,931,345 | +0.10(+0.55%) |
Feb 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.19(-1.07%) | |
Feb 16, 2017 | 17.74 | 17.87 | 17.68 | 17.80 | 5,923,235 | -0.06(-0.31%) |
Feb 15, 2017 | 17.73 | 17.89 | 17.57 | 17.86 | 8,252,056 | +0.18(+1.03%) |
Feb 14, 2017 | 17.18 | 17.72 | 17.11 | 17.68 | 11,061,845 | +0.49(+2.87%) |
Feb 13, 2017 | 17.13 | 17.31 | 17.09 | 17.18 | 7,533,076 | +0.23(+1.37%) |
Feb 10, 2017 | 16.83 | 17.00 | 16.80 | 16.95 | 7,055,203 | +0.08(+0.50%) |
Feb 09, 2017 | 16.45 | 16.88 | 16.39 | 16.87 | 12,313,066 | +0.41(+2.52%) |
Feb 08, 2017 | 16.87 | 16.89 | 16.40 | 16.45 | 18,158,830 | -0.58(-3.39%) |
Feb 07, 2017 | 17.04 | 17.13 | 16.91 | 17.03 | 8,198,403 | +0.06(+0.33%) |
Feb 06, 2017 | 16.90 | 17.18 | 16.85 | 16.97 | 9,955,320 | -0.15(-0.87%) |
Feb 03, 2017 | 17.13 | 17.18 | 16.92 | 17.12 | 8,322,692 | +0.35(+2.08%) |
Feb 02, 2017 | 16.84 | 16.86 | 16.59 | 16.77 | 9,360,140 | -0.21(-1.23%) |
Feb 01, 2017 | 17.01 | 17.30 | 16.93 | 16.98 | 10,304,087 | +0.15(+0.88%) |
Jan 31, 2017 | 16.91 | 17.16 | 16.70 | 16.83 | 10,258,940 | -0.10(-0.60%) |
Jan 30, 2017 | 16.94 | 17.04 | 16.65 | 16.94 | 10,744,880 | -0.21(-1.24%) |
Jan 27, 2017 | 17.35 | 17.38 | 17.09 | 17.15 | 9,227,914 | -0.26(-1.47%) |
Jan 26, 2017 | 17.39 | 17.60 | 17.25 | 17.41 | 10,343,421 | +0.01(+0.05%) |
Jan 25, 2017 | 17.04 | 17.41 | 17.00 | 17.40 | 12,323,874 | +0.57(+3.36%) |
Jan 24, 2017 | 16.67 | 16.88 | 16.63 | 16.83 | 13,053,828 | +0.19(+1.14%) |
Jan 23, 2017 | 16.51 | 16.68 | 16.40 | 16.64 | 10,554,699 | +0.03(+0.20%) |
Jan 20, 2017 | 16.49 | 16.77 | 16.37 | 16.61 | 17,609,088 | +0.51(+3.14%) |
Jan 19, 2017 | 16.20 | 16.42 | 15.95 | 16.10 | 12,374,092 | -0.12(-0.74%) |
Jan 18, 2017 | 15.93 | 16.24 | 15.67 | 16.22 | 13,773,447 | +0.40(+2.55%) |
Jan 17, 2017 | 16.61 | 16.65 | 15.75 | 15.82 | 18,272,912 | -1.01(-5.98%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.17(+1.03%) | |
Jan 12, 2017 | 16.74 | 16.76 | 16.30 | 16.65 | 8,544,429 | -0.16(-0.97%) |
Jan 11, 2017 | 16.77 | 16.86 | 16.62 | 16.82 | 9,216,491 | -0.00(-0.03%) |
Jan 10, 2017 | 16.64 | 16.86 | 16.60 | 16.82 | 8,045,569 | +0.28(+1.68%) |
Jan 09, 2017 | 16.52 | 16.61 | 16.30 | 16.54 | 6,547,364 | -0.11(-0.64%) |
Jan 06, 2017 | 16.65 | 16.73 | 16.56 | 16.65 | 7,815,136 | +0.09(+0.53%) |
Jan 05, 2017 | 16.70 | 16.81 | 16.33 | 16.56 | 8,034,473 | -0.21(-1.24%) |
Jan 04, 2017 | 16.71 | 16.81 | 16.61 | 16.77 | 9,392,595 | +0.14(+0.86%) |