Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.43 | 16.56 | 16.28 | 16.36 | 70,236 | -0.11(-0.68%) |
Mar 30, 2017 | 16.20 | 16.55 | 16.20 | 16.47 | 41,234 | +0.25(+1.52%) |
Mar 29, 2017 | 16.19 | 16.49 | 16.19 | 16.23 | 31,124 | -0.02(-0.13%) |
Mar 28, 2017 | 16.14 | 16.33 | 16.11 | 16.25 | 57,090 | +0.09(+0.57%) |
Mar 27, 2017 | 15.86 | 16.29 | 15.68 | 16.16 | 37,261 | +0.11(+0.70%) |
Mar 24, 2017 | 16.03 | 16.16 | 16.00 | 16.04 | 22,691 | -0.03(-0.18%) |
Mar 23, 2017 | 15.99 | 16.16 | 15.99 | 16.07 | 24,973 | +0.08(+0.53%) |
Mar 22, 2017 | 16.06 | 16.18 | 15.71 | 15.99 | 41,998 | -0.08(-0.53%) |
Mar 21, 2017 | 16.72 | 16.72 | 16.03 | 16.07 | 46,278 | -0.53(-3.17%) |
Mar 20, 2017 | 16.69 | 16.85 | 16.54 | 16.60 | 21,690 | -0.11(-0.63%) |
Mar 17, 2017 | 16.50 | 16.76 | 16.50 | 16.71 | 73,782 | +0.13(+0.76%) |
Mar 16, 2017 | 16.58 | 16.68 | 16.40 | 16.58 | 22,561 | +0.13(+0.81%) |
Mar 15, 2017 | 16.43 | 16.61 | 16.40 | 16.45 | 26,322 | +0.06(+0.39%) |
Mar 14, 2017 | 16.36 | 16.49 | 16.19 | 16.38 | 34,038 | +0.00(+0.00%) |
Mar 13, 2017 | 16.38 | 16.61 | 16.31 | 16.38 | 14,617 | -0.07(-0.43%) |
Mar 10, 2017 | 16.52 | 16.58 | 16.22 | 16.45 | 32,564 | +0.03(+0.17%) |
Mar 09, 2017 | 16.66 | 16.86 | 16.40 | 16.42 | 41,485 | -0.17(-1.02%) |
Mar 08, 2017 | 16.87 | 16.98 | 16.55 | 16.59 | 37,623 | -0.20(-1.17%) |
Mar 07, 2017 | 17.19 | 17.19 | 16.71 | 16.79 | 31,245 | -0.20(-1.20%) |
Mar 06, 2017 | 16.71 | 17.14 | 16.57 | 16.99 | 34,487 | +0.20(+1.17%) |
Mar 03, 2017 | 16.66 | 17.11 | 16.52 | 16.80 | 49,964 | +0.08(+0.50%) |
Mar 02, 2017 | 16.64 | 16.87 | 16.64 | 16.71 | 46,692 | -0.14(-0.83%) |
Mar 01, 2017 | 16.82 | 16.94 | 16.45 | 16.85 | 129,621 | +0.36(+2.17%) |
Feb 28, 2017 | 16.62 | 16.72 | 16.32 | 16.49 | 74,641 | -0.16(-0.97%) |
Feb 27, 2017 | 16.57 | 16.87 | 16.57 | 16.66 | 24,314 | -0.08(-0.50%) |
Feb 24, 2017 | 16.73 | 16.87 | 16.73 | 16.74 | 18,034 | -0.11(-0.67%) |
Feb 23, 2017 | 16.74 | 16.90 | 16.66 | 16.85 | 30,248 | +0.04(+0.25%) |
Feb 22, 2017 | 16.73 | 16.87 | 16.67 | 16.81 | 19,596 | +0.00(+0.00%) |
Feb 21, 2017 | 17.23 | 17.23 | 16.71 | 16.81 | 39,164 | -0.32(-1.89%) |
Feb 17, 2017 | 17.13 | 17.13 | 17.13 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 17.25 | 17.25 | 17.04 | 17.14 | 69,754 | -0.04(-0.20%) |
Feb 15, 2017 | 17.21 | 17.28 | 16.73 | 17.18 | 89,563 | -0.04(-0.20%) |
Feb 14, 2017 | 17.10 | 17.35 | 16.69 | 17.21 | 36,879 | +0.25(+1.49%) |
Feb 13, 2017 | 17.02 | 17.30 | 16.71 | 16.96 | 33,183 | +0.10(+0.58%) |
Feb 10, 2017 | 16.91 | 17.25 | 16.71 | 16.86 | 110,840 | +0.17(+1.01%) |
Feb 09, 2017 | 16.59 | 16.78 | 16.19 | 16.69 | 96,241 | +0.23(+1.41%) |
Feb 08, 2017 | 16.97 | 16.97 | 16.45 | 16.46 | 43,006 | -0.55(-3.22%) |
Feb 07, 2017 | 17.07 | 17.09 | 16.76 | 17.01 | 52,272 | +0.04(+0.25%) |
Feb 06, 2017 | 17.04 | 17.54 | 16.79 | 16.97 | 85,245 | -0.15(-0.90%) |
Feb 03, 2017 | 16.87 | 17.37 | 16.64 | 17.12 | 23,988 | +0.41(+2.48%) |
Feb 02, 2017 | 16.99 | 17.26 | 16.57 | 16.71 | 25,420 | -0.06(-0.34%) |
Feb 01, 2017 | 16.76 | 16.88 | 16.61 | 16.76 | 23,039 | +0.06(+0.38%) |
Jan 31, 2017 | 16.98 | 16.98 | 16.52 | 16.70 | 23,387 | -0.33(-1.94%) |
Jan 30, 2017 | 17.44 | 17.44 | 17.01 | 17.03 | 28,574 | -0.47(-2.69%) |
Jan 27, 2017 | 17.52 | 17.67 | 17.34 | 17.50 | 18,095 | -0.09(-0.52%) |
Jan 26, 2017 | 17.57 | 17.67 | 17.38 | 17.59 | 20,788 | +0.08(+0.44%) |
Jan 25, 2017 | 17.46 | 17.75 | 17.41 | 17.51 | 40,862 | +0.15(+0.84%) |
Jan 24, 2017 | 17.35 | 17.93 | 17.22 | 17.37 | 39,124 | +0.02(+0.12%) |
Jan 23, 2017 | 17.73 | 17.73 | 17.19 | 17.35 | 29,389 | -0.38(-2.16%) |
Jan 20, 2017 | 17.28 | 17.85 | 17.28 | 17.73 | 93,565 | +0.46(+2.66%) |
Jan 19, 2017 | 17.20 | 17.54 | 17.19 | 17.27 | 35,995 | -0.07(-0.40%) |
Jan 18, 2017 | 17.63 | 17.78 | 16.82 | 17.34 | 98,270 | -0.11(-0.64%) |
Jan 17, 2017 | 17.94 | 18.04 | 17.39 | 17.45 | 45,250 | -0.42(-2.34%) |
Jan 13, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.19(+1.10%) | |
Jan 12, 2017 | 17.83 | 17.99 | 17.39 | 17.67 | 52,058 | -0.49(-2.68%) |
Jan 11, 2017 | 17.80 | 18.20 | 17.49 | 18.16 | 123,086 | +0.16(+0.89%) |
Jan 10, 2017 | 18.01 | 18.31 | 17.77 | 18.00 | 77,634 | +0.05(+0.27%) |
Jan 09, 2017 | 17.81 | 18.08 | 17.43 | 17.95 | 46,673 | -0.03(-0.16%) |
Jan 06, 2017 | 18.06 | 18.17 | 17.71 | 17.98 | 42,839 | -0.07(-0.39%) |
Jan 05, 2017 | 17.69 | 18.37 | 17.69 | 18.05 | 16,761 | -0.24(-1.29%) |
Jan 04, 2017 | 18.29 | 18.43 | 18.04 | 18.29 | 105,688 | +0.14(+0.77%) |