Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.09 | 16.32 | 16.01 | 16.02 | 2,794,023 | -0.03(-0.16%) |
Mar 30, 2017 | 15.96 | 16.22 | 15.94 | 16.04 | 3,509,573 | +0.02(+0.12%) |
Mar 29, 2017 | 16.04 | 16.21 | 15.94 | 16.03 | 3,060,807 | -0.02(-0.12%) |
Mar 28, 2017 | 16.06 | 16.17 | 15.84 | 16.04 | 2,719,249 | -0.02(-0.11%) |
Mar 27, 2017 | 15.96 | 16.22 | 15.86 | 16.06 | 2,014,294 | -0.03(-0.19%) |
Mar 24, 2017 | 16.06 | 16.36 | 15.97 | 16.09 | 981,651 | -0.02(-0.11%) |
Mar 23, 2017 | 16.07 | 16.28 | 16.01 | 16.11 | 1,169,715 | +0.05(+0.31%) |
Mar 22, 2017 | 16.02 | 16.11 | 15.77 | 16.06 | 2,168,312 | -0.01(-0.04%) |
Mar 21, 2017 | 16.33 | 16.37 | 15.93 | 16.07 | 4,128,133 | -0.17(-1.02%) |
Mar 20, 2017 | 16.28 | 16.28 | 16.11 | 16.23 | 1,429,201 | -0.11(-0.68%) |
Mar 17, 2017 | 16.29 | 16.51 | 16.27 | 16.34 | 4,367,583 | +0.02(+0.15%) |
Mar 16, 2017 | 16.31 | 16.47 | 16.12 | 16.32 | 1,653,357 | +0.08(+0.49%) |
Mar 15, 2017 | 15.92 | 16.39 | 15.84 | 16.24 | 2,446,465 | +0.42(+2.64%) |
Mar 14, 2017 | 15.83 | 15.90 | 15.68 | 15.82 | 1,340,484 | +0.02(+0.12%) |
Mar 13, 2017 | 15.90 | 16.19 | 15.79 | 15.80 | 2,404,985 | -0.15(-0.96%) |
Mar 10, 2017 | 16.00 | 16.21 | 15.68 | 15.96 | 2,284,170 | -0.01(-0.08%) |
Mar 09, 2017 | 16.11 | 16.43 | 15.88 | 15.97 | 1,672,486 | -0.15(-0.91%) |
Mar 08, 2017 | 16.18 | 16.40 | 15.96 | 16.12 | 2,836,923 | -0.07(-0.42%) |
Mar 07, 2017 | 16.61 | 16.71 | 16.12 | 16.18 | 3,619,967 | -0.45(-2.69%) |
Mar 06, 2017 | 16.51 | 16.83 | 16.42 | 16.63 | 3,677,202 | +0.06(+0.33%) |
Mar 03, 2017 | 16.38 | 16.71 | 16.33 | 16.58 | 3,046,668 | +0.13(+0.78%) |
Mar 02, 2017 | 15.98 | 16.76 | 16.06 | 16.45 | 4,249,970 | +0.47(+2.96%) |
Mar 01, 2017 | 15.83 | 16.41 | 15.69 | 15.98 | 5,579,279 | +0.30(+1.92%) |
Feb 28, 2017 | 15.91 | 15.97 | 15.59 | 15.68 | 2,381,745 | -0.28(-1.77%) |
Feb 27, 2017 | 16.07 | 16.12 | 15.59 | 15.96 | 4,469,988 | +0.05(+0.31%) |
Feb 24, 2017 | 16.06 | 16.06 | 15.82 | 15.91 | 3,520,282 | -0.18(-1.14%) |
Feb 23, 2017 | 16.41 | 16.53 | 15.96 | 16.09 | 2,409,089 | -0.31(-1.91%) |
Feb 22, 2017 | 16.58 | 16.69 | 16.20 | 16.41 | 2,925,204 | -0.09(-0.56%) |
Feb 21, 2017 | 16.54 | 16.70 | 16.47 | 16.50 | 3,228,981 | -0.09(-0.52%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.44(-2.56%) | |
Feb 16, 2017 | 16.92 | 17.08 | 16.84 | 17.02 | 2,432,202 | +0.01(+0.07%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.86 | 17.01 | 1,833,245 | +0.10(+0.58%) |
Feb 14, 2017 | 17.12 | 17.17 | 16.81 | 16.91 | 1,623,971 | -0.07(-0.40%) |
Feb 13, 2017 | 16.97 | 17.29 | 16.90 | 16.98 | 2,296,241 | +0.20(+1.17%) |
Feb 10, 2017 | 16.96 | 16.96 | 16.54 | 16.78 | 2,197,584 | -0.12(-0.69%) |
Feb 09, 2017 | 16.65 | 16.96 | 16.34 | 16.90 | 2,336,201 | +0.25(+1.51%) |
Feb 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,710,346 | +0.25(+1.50%) |
Feb 07, 2017 | 16.33 | 16.69 | 16.28 | 16.40 | 2,893,930 | +0.07(+0.45%) |
Feb 06, 2017 | 16.51 | 16.61 | 16.31 | 16.33 | 1,547,846 | -0.23(-1.37%) |
Feb 03, 2017 | 16.36 | 16.65 | 16.31 | 16.55 | 2,787,485 | +0.29(+1.81%) |
Feb 02, 2017 | 16.25 | 16.39 | 16.22 | 16.26 | 5,434,155 | +0.01(+0.04%) |
Feb 01, 2017 | 16.57 | 16.74 | 16.17 | 16.25 | 6,032,763 | -0.41(-2.43%) |
Jan 31, 2017 | 16.55 | 16.88 | 16.49 | 16.66 | 4,435,060 | +0.05(+0.30%) |
Jan 30, 2017 | 16.92 | 17.03 | 16.34 | 16.61 | 2,827,493 | -0.44(-2.56%) |
Jan 27, 2017 | 16.96 | 17.11 | 16.57 | 17.04 | 4,178,532 | +0.15(+0.87%) |
Jan 26, 2017 | 16.75 | 17.35 | 16.58 | 16.90 | 8,965,080 | +0.18(+1.10%) |
Jan 25, 2017 | 16.47 | 16.80 | 16.43 | 16.71 | 4,453,698 | +0.25(+1.49%) |
Jan 24, 2017 | 15.90 | 16.55 | 15.90 | 16.47 | 6,350,919 | +0.51(+3.19%) |
Jan 23, 2017 | 15.90 | 16.07 | 15.90 | 15.96 | 3,943,317 | -0.03(-0.19%) |
Jan 20, 2017 | 15.93 | 16.06 | 15.84 | 15.99 | 4,538,107 | +0.02(+0.15%) |
Jan 19, 2017 | 15.99 | 16.08 | 15.82 | 15.96 | 6,325,323 | -0.11(-0.69%) |
Jan 18, 2017 | 16.22 | 16.27 | 16.01 | 16.07 | 5,432,045 | -0.10(-0.61%) |
Jan 17, 2017 | 16.03 | 16.68 | 16.02 | 16.17 | 7,854,328 | +0.03(+0.19%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.26 | 16.47 | 15.98 | 16.19 | 11,673,164 | -0.28(-1.72%) |
Jan 11, 2017 | 16.54 | 16.75 | 16.23 | 16.47 | 7,586,362 | +0.26(+1.61%) |
Jan 10, 2017 | 16.28 | 16.61 | 16.10 | 16.21 | 11,099,398 | -0.06(-0.38%) |
Jan 09, 2017 | 15.88 | 16.59 | 15.80 | 16.28 | 9,041,829 | +0.26(+1.59%) |
Jan 06, 2017 | 15.88 | 16.23 | 15.79 | 16.02 | 10,932,787 | +0.26(+1.65%) |
Jan 05, 2017 | 16.50 | 16.50 | 15.55 | 15.76 | 28,451,886 | -0.83(-5.02%) |
Jan 04, 2017 | 16.76 | 17.06 | 16.25 | 16.59 | 59,870,016 | -0.33(-1.97%) |