Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.39 | 15.53 | 15.27 | 15.39 | 2,165,482 | -0.06(-0.41%) |
Mar 30, 2017 | 15.20 | 15.51 | 15.20 | 15.45 | 1,476,384 | +0.24(+1.60%) |
Mar 29, 2017 | 15.16 | 15.29 | 15.02 | 15.21 | 1,822,698 | +0.00(+0.00%) |
Mar 28, 2017 | 14.79 | 15.24 | 14.78 | 15.21 | 1,819,036 | +0.38(+2.58%) |
Mar 27, 2017 | 14.56 | 14.88 | 14.49 | 14.82 | 2,446,699 | -0.17(-1.12%) |
Mar 24, 2017 | 15.25 | 15.41 | 14.93 | 14.99 | 1,667,311 | -0.19(-1.26%) |
Mar 23, 2017 | 15.03 | 15.27 | 14.87 | 15.18 | 2,054,083 | +0.15(+1.00%) |
Mar 22, 2017 | 15.04 | 15.15 | 14.87 | 15.03 | 1,618,027 | -0.08(-0.50%) |
Mar 21, 2017 | 15.62 | 15.65 | 14.95 | 15.11 | 2,174,893 | -0.44(-2.83%) |
Mar 20, 2017 | 15.80 | 15.81 | 15.39 | 15.55 | 2,449,685 | -0.32(-2.01%) |
Mar 17, 2017 | 15.30 | 15.89 | 15.21 | 15.87 | 5,310,349 | +0.63(+4.15%) |
Mar 16, 2017 | 15.55 | 15.55 | 15.15 | 15.24 | 1,562,609 | -0.25(-1.61%) |
Mar 15, 2017 | 14.96 | 15.53 | 14.81 | 15.49 | 2,707,620 | +0.64(+4.33%) |
Mar 14, 2017 | 14.85 | 14.86 | 14.57 | 14.84 | 1,676,418 | -0.20(-1.31%) |
Mar 13, 2017 | 15.07 | 15.16 | 14.92 | 15.04 | 1,723,780 | +0.00(+0.00%) |
Mar 10, 2017 | 15.06 | 15.15 | 14.87 | 15.04 | 1,780,576 | +0.08(+0.50%) |
Mar 09, 2017 | 15.11 | 15.22 | 14.82 | 14.96 | 1,779,600 | -0.21(-1.41%) |
Mar 08, 2017 | 15.38 | 15.46 | 15.17 | 15.18 | 1,269,061 | -0.19(-1.21%) |
Mar 07, 2017 | 15.54 | 15.54 | 15.28 | 15.36 | 1,042,334 | -0.17(-1.08%) |
Mar 06, 2017 | 15.22 | 15.58 | 15.22 | 15.53 | 1,770,815 | -0.03(-0.19%) |
Mar 03, 2017 | 15.27 | 15.64 | 15.24 | 15.56 | 2,132,007 | +0.20(+1.28%) |
Mar 02, 2017 | 15.82 | 15.90 | 15.34 | 15.36 | 1,616,773 | -0.54(-3.42%) |
Mar 01, 2017 | 15.96 | 16.21 | 15.90 | 15.91 | 3,069,038 | +0.35(+2.27%) |
Feb 28, 2017 | 15.87 | 15.94 | 15.50 | 15.55 | 3,073,229 | -0.49(-3.03%) |
Feb 27, 2017 | 15.85 | 16.05 | 15.75 | 16.04 | 1,718,108 | +0.19(+1.21%) |
Feb 24, 2017 | 15.39 | 15.86 | 15.34 | 15.85 | 1,880,331 | +0.21(+1.37%) |
Feb 23, 2017 | 15.97 | 16.01 | 15.45 | 15.64 | 2,414,329 | -0.23(-1.46%) |
Feb 22, 2017 | 15.65 | 16.05 | 15.63 | 15.87 | 3,227,977 | -0.03(-0.18%) |
Feb 21, 2017 | 16.63 | 16.68 | 15.80 | 15.90 | 5,445,204 | -0.82(-4.89%) |
Feb 17, 2017 | 16.71 | 16.71 | 16.71 | 0 | +0.34(+2.05%) | |
Feb 16, 2017 | 16.50 | 16.62 | 16.15 | 16.38 | 2,629,860 | -0.14(-0.88%) |
Feb 15, 2017 | 16.23 | 16.57 | 16.11 | 16.52 | 1,819,940 | +0.23(+1.42%) |
Feb 14, 2017 | 16.27 | 16.31 | 16.00 | 16.29 | 1,018,814 | -0.02(-0.14%) |
Feb 13, 2017 | 16.41 | 16.51 | 16.18 | 16.31 | 1,796,216 | +0.03(+0.18%) |
Feb 10, 2017 | 16.32 | 16.34 | 16.07 | 16.29 | 1,221,492 | +0.14(+0.90%) |
Feb 09, 2017 | 15.82 | 16.21 | 15.75 | 16.14 | 2,343,704 | +0.32(+2.01%) |
Feb 08, 2017 | 15.77 | 15.86 | 15.55 | 15.82 | 1,418,151 | -0.03(-0.18%) |
Feb 07, 2017 | 16.08 | 16.16 | 15.72 | 15.85 | 1,302,813 | -0.13(-0.83%) |
Feb 06, 2017 | 16.24 | 16.37 | 15.93 | 15.98 | 1,367,742 | -0.39(-2.37%) |
Feb 03, 2017 | 15.99 | 16.42 | 15.94 | 16.37 | 2,150,240 | +0.39(+2.43%) |
Feb 02, 2017 | 15.79 | 16.05 | 15.79 | 15.98 | 1,588,673 | -0.12(-0.72%) |
Feb 01, 2017 | 16.16 | 16.21 | 15.89 | 16.10 | 2,604,459 | +0.14(+0.87%) |
Jan 31, 2017 | 16.02 | 16.02 | 15.50 | 15.96 | 2,574,157 | -0.12(-0.72%) |
Jan 30, 2017 | 16.33 | 16.33 | 15.80 | 16.08 | 4,279,966 | -0.45(-2.74%) |
Jan 27, 2017 | 16.62 | 16.69 | 16.41 | 16.53 | 1,638,217 | -0.01(-0.07%) |
Jan 26, 2017 | 16.88 | 17.04 | 16.50 | 16.54 | 1,751,600 | -0.38(-2.23%) |
Jan 25, 2017 | 16.70 | 16.94 | 16.56 | 16.92 | 1,968,091 | +0.38(+2.31%) |
Jan 24, 2017 | 16.27 | 16.56 | 16.20 | 16.53 | 2,590,003 | +0.39(+2.44%) |
Jan 23, 2017 | 16.48 | 16.72 | 16.03 | 16.14 | 1,703,439 | -0.37(-2.25%) |
Jan 20, 2017 | 16.52 | 16.65 | 16.35 | 16.51 | 2,132,961 | +0.02(+0.14%) |
Jan 19, 2017 | 16.11 | 16.51 | 16.11 | 16.49 | 3,696,319 | +0.50(+3.15%) |
Jan 18, 2017 | 15.95 | 16.11 | 15.89 | 15.98 | 1,556,140 | +0.02(+0.11%) |
Jan 17, 2017 | 16.23 | 16.33 | 15.93 | 15.97 | 1,242,436 | -0.34(-2.10%) |
Jan 13, 2017 | 16.31 | 16.31 | 16.31 | 0 | +0.12(+0.72%) | |
Jan 12, 2017 | 16.33 | 16.33 | 15.83 | 16.19 | 2,029,672 | -0.14(-0.85%) |
Jan 11, 2017 | 16.33 | 16.46 | 16.18 | 16.33 | 2,176,927 | +0.07(+0.43%) |
Jan 10, 2017 | 16.34 | 16.44 | 16.19 | 16.26 | 1,889,236 | +0.05(+0.28%) |
Jan 09, 2017 | 16.51 | 16.57 | 16.21 | 16.22 | 2,137,519 | -0.35(-2.13%) |
Jan 06, 2017 | 15.93 | 16.85 | 15.93 | 16.57 | 4,388,782 | +0.64(+3.99%) |
Jan 05, 2017 | 16.41 | 16.53 | 15.92 | 15.93 | 3,290,121 | -0.49(-2.99%) |
Jan 04, 2017 | 16.31 | 16.54 | 16.08 | 16.42 | 3,390,773 | +0.24(+1.50%) |