Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.50 | 16.59 | 16.35 | 16.45 | 40,659 | -0.10(-0.60%) |
Mar 30, 2017 | 16.30 | 16.60 | 16.30 | 16.55 | 27,978 | +0.10(+0.61%) |
Mar 29, 2017 | 16.30 | 16.57 | 16.20 | 16.45 | 75,272 | -0.10(-0.60%) |
Mar 28, 2017 | 16.40 | 16.65 | 16.25 | 16.55 | 28,056 | +0.10(+0.61%) |
Mar 27, 2017 | 16.15 | 16.55 | 15.95 | 16.45 | 18,773 | +0.30(+1.86%) |
Mar 24, 2017 | 16.50 | 16.65 | 16.05 | 16.15 | 29,615 | -0.25(-1.52%) |
Mar 23, 2017 | 16.10 | 16.62 | 16.10 | 16.40 | 29,358 | +0.30(+1.86%) |
Mar 22, 2017 | 16.30 | 16.30 | 15.93 | 16.10 | 51,396 | -0.15(-0.92%) |
Mar 21, 2017 | 16.95 | 16.95 | 16.25 | 16.25 | 48,630 | -0.60(-3.56%) |
Mar 20, 2017 | 17.00 | 17.03 | 16.65 | 16.85 | 26,540 | -0.10(-0.59%) |
Mar 17, 2017 | 16.45 | 17.35 | 16.45 | 16.95 | 107,356 | +0.35(+2.11%) |
Mar 16, 2017 | 16.45 | 16.67 | 16.40 | 16.60 | 39,588 | +0.25(+1.53%) |
Mar 15, 2017 | 16.10 | 16.45 | 16.02 | 16.35 | 22,406 | +0.25(+1.55%) |
Mar 14, 2017 | 16.10 | 16.30 | 16.00 | 16.10 | 13,699 | -0.15(-0.92%) |
Mar 13, 2017 | 16.50 | 16.60 | 16.10 | 16.25 | 31,837 | -0.20(-1.22%) |
Mar 10, 2017 | 16.55 | 16.70 | 16.25 | 16.45 | 28,436 | -0.05(-0.30%) |
Mar 09, 2017 | 16.80 | 16.85 | 16.25 | 16.50 | 55,709 | -0.30(-1.79%) |
Mar 08, 2017 | 17.05 | 17.05 | 16.75 | 16.80 | 62,576 | -0.20(-1.18%) |
Mar 07, 2017 | 16.80 | 17.10 | 16.80 | 17.00 | 39,020 | +0.30(+1.80%) |
Mar 06, 2017 | 16.80 | 16.95 | 16.50 | 16.70 | 56,277 | -0.15(-0.89%) |
Mar 03, 2017 | 16.90 | 17.05 | 16.75 | 16.85 | 47,510 | +0.00(+0.00%) |
Mar 02, 2017 | 16.90 | 17.01 | 16.65 | 16.85 | 59,911 | -0.05(-0.30%) |
Mar 01, 2017 | 16.70 | 17.10 | 16.60 | 16.90 | 67,647 | +0.40(+2.42%) |
Feb 28, 2017 | 16.55 | 16.55 | 16.10 | 16.50 | 104,840 | -0.05(-0.30%) |
Feb 27, 2017 | 16.25 | 16.60 | 16.05 | 16.55 | 89,407 | +0.35(+2.16%) |
Feb 24, 2017 | 15.50 | 16.30 | 14.90 | 16.20 | 253,971 | -0.50(-2.99%) |
Feb 23, 2017 | 16.80 | 16.85 | 16.60 | 16.70 | 44,320 | -0.10(-0.60%) |
Feb 22, 2017 | 16.65 | 16.90 | 16.65 | 16.80 | 30,580 | +0.15(+0.90%) |
Feb 21, 2017 | 16.75 | 16.95 | 16.55 | 16.65 | 47,609 | -0.05(-0.30%) |
Feb 17, 2017 | 16.70 | 16.70 | 16.70 | 0 | -0.35(-2.05%) | |
Feb 16, 2017 | 16.90 | 17.18 | 16.90 | 17.05 | 47,817 | +0.15(+0.89%) |
Feb 15, 2017 | 16.80 | 16.95 | 16.65 | 16.90 | 32,644 | +0.05(+0.30%) |
Feb 14, 2017 | 16.60 | 16.95 | 16.50 | 16.85 | 64,727 | +0.25(+1.51%) |
Feb 13, 2017 | 16.55 | 16.75 | 16.45 | 16.60 | 63,002 | +0.10(+0.61%) |
Feb 10, 2017 | 17.00 | 17.12 | 16.30 | 16.50 | 81,121 | -0.50(-2.94%) |
Feb 09, 2017 | 16.85 | 17.05 | 16.55 | 17.00 | 43,245 | +0.15(+0.89%) |
Feb 08, 2017 | 16.75 | 16.88 | 16.50 | 16.85 | 55,669 | +0.00(+0.00%) |
Feb 07, 2017 | 17.95 | 18.05 | 16.75 | 16.85 | 88,672 | -1.05(-5.87%) |
Feb 06, 2017 | 17.70 | 18.10 | 17.60 | 17.90 | 66,898 | +0.10(+0.56%) |
Feb 03, 2017 | 17.65 | 17.88 | 17.30 | 17.80 | 41,144 | +0.30(+1.71%) |
Feb 02, 2017 | 17.60 | 17.95 | 17.40 | 17.50 | 48,767 | -0.05(-0.28%) |
Feb 01, 2017 | 17.75 | 18.20 | 17.50 | 17.55 | 31,977 | -0.10(-0.57%) |
Jan 31, 2017 | 18.05 | 18.05 | 17.50 | 17.65 | 89,685 | -0.40(-2.22%) |
Jan 30, 2017 | 18.00 | 18.38 | 17.70 | 18.05 | 72,911 | +0.05(+0.28%) |
Jan 27, 2017 | 18.90 | 18.90 | 17.75 | 18.00 | 62,263 | -0.90(-4.76%) |
Jan 26, 2017 | 18.60 | 19.12 | 18.60 | 18.90 | 116,407 | +0.40(+2.16%) |
Jan 25, 2017 | 18.05 | 18.60 | 17.95 | 18.50 | 210,423 | +0.55(+3.06%) |
Jan 24, 2017 | 17.00 | 18.00 | 17.00 | 17.95 | 315,312 | +1.00(+5.90%) |
Jan 23, 2017 | 16.35 | 16.98 | 16.20 | 16.95 | 202,857 | +0.75(+4.63%) |
Jan 20, 2017 | 16.05 | 16.30 | 15.97 | 16.20 | 128,881 | +0.15(+0.93%) |
Jan 19, 2017 | 16.05 | 16.10 | 15.95 | 16.05 | 25,554 | +0.00(+0.00%) |
Jan 18, 2017 | 16.15 | 16.30 | 16.05 | 16.05 | 17,260 | -0.05(-0.31%) |
Jan 17, 2017 | 16.35 | 16.40 | 16.10 | 16.10 | 26,976 | -0.25(-1.53%) |
Jan 13, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.25(+1.55%) | |
Jan 12, 2017 | 16.10 | 16.15 | 15.85 | 16.10 | 25,479 | +0.10(+0.63%) |
Jan 11, 2017 | 16.40 | 16.40 | 15.95 | 16.00 | 28,855 | -0.35(-2.14%) |
Jan 10, 2017 | 16.35 | 16.45 | 16.20 | 16.35 | 27,876 | +0.10(+0.62%) |
Jan 09, 2017 | 16.05 | 16.35 | 15.95 | 16.25 | 32,619 | +0.20(+1.25%) |
Jan 06, 2017 | 16.65 | 16.65 | 16.00 | 16.05 | 37,039 | -0.45(-2.73%) |
Jan 05, 2017 | 16.80 | 16.90 | 16.50 | 16.50 | 22,976 | -0.25(-1.49%) |
Jan 04, 2017 | 16.50 | 16.80 | 16.45 | 16.75 | 51,920 | +0.30(+1.82%) |