Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.03 | 17.22 | 16.95 | 17.10 | 1,083,038 | +0.09(+0.51%) |
Mar 30, 2017 | 16.70 | 17.01 | 16.50 | 17.01 | 1,192,954 | +0.37(+2.24%) |
Mar 29, 2017 | 16.62 | 16.93 | 16.58 | 16.64 | 1,101,176 | -0.01(-0.05%) |
Mar 28, 2017 | 16.29 | 16.72 | 16.21 | 16.65 | 1,287,002 | +0.36(+2.24%) |
Mar 27, 2017 | 16.59 | 16.65 | 16.12 | 16.29 | 1,497,365 | -0.45(-2.69%) |
Mar 24, 2017 | 16.62 | 17.02 | 16.62 | 16.74 | 2,116,132 | +0.13(+0.78%) |
Mar 23, 2017 | 16.56 | 16.94 | 16.45 | 16.61 | 2,103,991 | +0.10(+0.58%) |
Mar 22, 2017 | 16.08 | 16.53 | 16.04 | 16.51 | 1,608,155 | +0.41(+2.53%) |
Mar 21, 2017 | 16.18 | 16.61 | 16.10 | 16.10 | 2,961,039 | -0.02(-0.11%) |
Mar 20, 2017 | 16.10 | 16.33 | 16.10 | 16.12 | 1,807,803 | +0.00(+0.00%) |
Mar 17, 2017 | 15.90 | 16.28 | 15.90 | 16.12 | 2,889,427 | +0.25(+1.58%) |
Mar 16, 2017 | 15.84 | 16.09 | 15.74 | 15.87 | 1,433,211 | +0.15(+0.94%) |
Mar 15, 2017 | 15.45 | 15.84 | 15.36 | 15.72 | 1,769,039 | +0.39(+2.54%) |
Mar 14, 2017 | 15.30 | 15.42 | 15.14 | 15.33 | 1,410,844 | +0.03(+0.17%) |
Mar 13, 2017 | 15.60 | 15.77 | 15.29 | 15.31 | 1,432,172 | -0.29(-1.89%) |
Mar 10, 2017 | 15.41 | 15.64 | 15.36 | 15.60 | 1,520,772 | +0.20(+1.29%) |
Mar 09, 2017 | 14.97 | 15.48 | 14.91 | 15.40 | 2,268,491 | +0.50(+3.37%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.77 | 14.90 | 2,560,018 | -0.03(-0.23%) |
Mar 07, 2017 | 15.01 | 15.06 | 14.78 | 14.93 | 2,448,191 | -0.08(-0.52%) |
Mar 06, 2017 | 14.82 | 15.06 | 14.67 | 15.01 | 1,639,364 | +0.16(+1.05%) |
Mar 03, 2017 | 14.88 | 15.07 | 14.77 | 14.86 | 858,310 | -0.09(-0.58%) |
Mar 02, 2017 | 14.82 | 14.99 | 14.82 | 14.94 | 733,939 | +0.07(+0.47%) |
Mar 01, 2017 | 14.96 | 15.07 | 14.81 | 14.87 | 1,707,546 | +0.06(+0.41%) |
Feb 28, 2017 | 15.01 | 15.06 | 14.80 | 14.81 | 2,008,293 | -0.20(-1.33%) |
Feb 27, 2017 | 14.98 | 15.16 | 14.93 | 15.01 | 1,361,393 | +0.04(+0.29%) |
Feb 24, 2017 | 14.72 | 15.00 | 14.68 | 14.97 | 1,847,489 | +0.16(+1.05%) |
Feb 23, 2017 | 15.17 | 15.19 | 14.69 | 14.81 | 4,085,860 | -0.62(-3.99%) |
Feb 22, 2017 | 16.10 | 16.29 | 15.39 | 15.43 | 2,815,702 | -0.81(-4.99%) |
Feb 21, 2017 | 15.96 | 16.39 | 15.85 | 16.24 | 2,758,023 | -0.03(-0.21%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.82(+5.30%) | |
Feb 16, 2017 | 15.69 | 15.89 | 15.34 | 15.45 | 1,853,159 | -0.23(-1.48%) |
Feb 15, 2017 | 15.52 | 15.70 | 15.49 | 15.69 | 1,486,151 | +0.11(+0.72%) |
Feb 14, 2017 | 15.60 | 15.79 | 15.51 | 15.57 | 2,009,555 | +0.04(+0.28%) |
Feb 13, 2017 | 15.76 | 15.89 | 15.51 | 15.53 | 1,654,666 | -0.22(-1.42%) |
Feb 10, 2017 | 15.49 | 15.81 | 15.45 | 15.76 | 935,366 | +0.27(+1.73%) |
Feb 09, 2017 | 15.65 | 15.89 | 15.19 | 15.49 | 1,763,489 | +0.32(+2.10%) |
Feb 08, 2017 | 14.79 | 15.24 | 14.70 | 15.17 | 1,303,057 | +0.35(+2.39%) |
Feb 07, 2017 | 14.87 | 14.99 | 14.75 | 14.82 | 940,145 | -0.07(-0.46%) |
Feb 06, 2017 | 14.87 | 15.09 | 14.85 | 14.88 | 832,253 | +0.06(+0.41%) |
Feb 03, 2017 | 14.56 | 14.90 | 14.54 | 14.82 | 1,116,785 | +0.11(+0.76%) |
Feb 02, 2017 | 14.71 | 14.85 | 14.59 | 14.71 | 806,486 | +0.05(+0.35%) |
Feb 01, 2017 | 14.79 | 14.92 | 14.63 | 14.66 | 1,227,636 | -0.10(-0.70%) |
Jan 31, 2017 | 14.64 | 14.80 | 14.56 | 14.76 | 1,469,513 | +0.06(+0.41%) |
Jan 30, 2017 | 14.60 | 14.75 | 14.50 | 14.70 | 1,327,865 | +0.04(+0.29%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.49 | 14.66 | 2,139,877 | -0.06(-0.41%) |
Jan 26, 2017 | 14.65 | 14.86 | 14.56 | 14.72 | 1,591,606 | +0.05(+0.35%) |
Jan 25, 2017 | 14.72 | 14.90 | 14.62 | 14.67 | 1,426,226 | -0.04(-0.29%) |
Jan 24, 2017 | 14.68 | 14.78 | 14.49 | 14.71 | 1,706,811 | +0.05(+0.35%) |
Jan 23, 2017 | 14.80 | 14.80 | 14.65 | 14.66 | 1,203,790 | -0.12(-0.82%) |
Jan 20, 2017 | 14.74 | 14.85 | 14.50 | 14.78 | 2,461,255 | +0.25(+1.72%) |
Jan 19, 2017 | 14.31 | 14.73 | 14.31 | 14.53 | 1,674,871 | -0.12(-0.82%) |
Jan 18, 2017 | 14.62 | 14.66 | 14.44 | 14.65 | 1,260,810 | +0.07(+0.47%) |
Jan 17, 2017 | 14.61 | 14.90 | 14.50 | 14.58 | 1,498,902 | -0.39(-2.59%) |
Jan 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.52 | 15.54 | 15.19 | 15.35 | 1,395,720 | -0.16(-1.06%) |
Jan 11, 2017 | 15.60 | 15.60 | 15.26 | 15.51 | 1,271,151 | -0.10(-0.66%) |
Jan 10, 2017 | 15.25 | 15.66 | 15.25 | 15.62 | 2,030,058 | +0.37(+2.43%) |
Jan 09, 2017 | 14.97 | 15.36 | 14.97 | 15.25 | 1,607,097 | +0.22(+1.49%) |
Jan 06, 2017 | 15.18 | 15.39 | 15.01 | 15.02 | 2,251,255 | -0.16(-1.02%) |
Jan 05, 2017 | 15.70 | 15.70 | 15.18 | 15.18 | 1,773,546 | -0.60(-3.83%) |
Jan 04, 2017 | 15.63 | 16.02 | 15.63 | 15.78 | 1,674,519 | +0.16(+1.05%) |