Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.35 | 16.48 | 16.01 | 16.14 | 444,449 | -0.31(-1.88%) |
Mar 30, 2017 | 16.61 | 16.61 | 16.34 | 16.44 | 231,578 | -0.22(-1.30%) |
Mar 29, 2017 | 16.81 | 16.83 | 16.56 | 16.66 | 320,737 | -0.10(-0.59%) |
Mar 28, 2017 | 16.52 | 16.80 | 16.45 | 16.76 | 243,115 | +0.31(+1.86%) |
Mar 27, 2017 | 16.47 | 16.68 | 16.29 | 16.45 | 266,724 | -0.12(-0.70%) |
Mar 24, 2017 | 16.31 | 16.70 | 16.31 | 16.57 | 249,792 | +0.25(+1.51%) |
Mar 23, 2017 | 16.29 | 16.45 | 16.20 | 16.32 | 235,920 | +0.06(+0.34%) |
Mar 22, 2017 | 16.13 | 16.39 | 16.04 | 16.27 | 279,965 | +0.00(+0.01%) |
Mar 21, 2017 | 16.15 | 16.41 | 16.08 | 16.27 | 280,788 | +0.23(+1.45%) |
Mar 20, 2017 | 15.76 | 16.14 | 15.76 | 16.03 | 206,060 | +0.21(+1.33%) |
Mar 17, 2017 | 16.26 | 16.26 | 15.68 | 15.82 | 1,503,161 | -0.46(-2.80%) |
Mar 16, 2017 | 16.06 | 16.29 | 16.00 | 16.28 | 392,421 | +0.24(+1.52%) |
Mar 15, 2017 | 15.61 | 16.05 | 15.54 | 16.04 | 313,023 | +0.33(+2.12%) |
Mar 14, 2017 | 15.90 | 15.90 | 15.58 | 15.70 | 409,627 | -0.23(-1.42%) |
Mar 13, 2017 | 15.55 | 15.93 | 15.54 | 15.93 | 707,789 | +0.44(+2.84%) |
Mar 10, 2017 | 15.48 | 15.49 | 15.35 | 15.49 | 162,089 | +0.09(+0.57%) |
Mar 09, 2017 | 15.58 | 15.58 | 15.34 | 15.40 | 303,892 | -0.11(-0.68%) |
Mar 08, 2017 | 15.73 | 15.73 | 15.49 | 15.51 | 178,344 | -0.30(-1.87%) |
Mar 07, 2017 | 15.67 | 15.87 | 15.66 | 15.80 | 92,195 | +0.11(+0.69%) |
Mar 06, 2017 | 15.65 | 15.76 | 15.62 | 15.69 | 83,698 | -0.03(-0.16%) |
Mar 03, 2017 | 15.64 | 15.76 | 15.64 | 15.72 | 121,186 | +0.09(+0.56%) |
Mar 02, 2017 | 15.82 | 15.87 | 15.62 | 15.63 | 201,591 | -0.17(-1.08%) |
Mar 01, 2017 | 15.66 | 15.95 | 15.66 | 15.80 | 134,503 | +0.25(+1.58%) |
Feb 28, 2017 | 15.59 | 15.74 | 15.48 | 15.56 | 150,062 | -0.05(-0.29%) |
Feb 27, 2017 | 15.58 | 15.64 | 15.55 | 15.60 | 84,037 | +0.05(+0.29%) |
Feb 24, 2017 | 15.65 | 15.71 | 15.46 | 15.56 | 104,714 | -0.18(-1.16%) |
Feb 23, 2017 | 15.73 | 15.81 | 15.67 | 15.74 | 150,531 | +0.08(+0.48%) |
Feb 22, 2017 | 15.62 | 15.71 | 15.55 | 15.66 | 168,363 | -0.10(-0.64%) |
Feb 21, 2017 | 15.64 | 15.81 | 15.57 | 15.76 | 155,004 | +0.24(+1.57%) |
Feb 17, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.06(-0.40%) | |
Feb 16, 2017 | 15.67 | 15.71 | 15.58 | 15.58 | 129,144 | -0.10(-0.66%) |
Feb 15, 2017 | 15.61 | 15.75 | 15.51 | 15.69 | 128,694 | +0.11(+0.72%) |
Feb 14, 2017 | 15.54 | 15.63 | 15.44 | 15.57 | 108,579 | +0.11(+0.68%) |
Feb 13, 2017 | 15.56 | 15.61 | 15.44 | 15.47 | 77,680 | -0.20(-1.27%) |
Feb 10, 2017 | 15.68 | 15.69 | 15.33 | 15.67 | 422,847 | +0.08(+0.53%) |
Feb 09, 2017 | 15.43 | 15.71 | 15.43 | 15.59 | 294,273 | +0.09(+0.60%) |
Feb 08, 2017 | 15.54 | 15.59 | 15.34 | 15.49 | 206,022 | -0.14(-0.88%) |
Feb 07, 2017 | 15.57 | 15.64 | 15.50 | 15.63 | 89,127 | +0.03(+0.21%) |
Feb 06, 2017 | 15.53 | 15.70 | 15.48 | 15.60 | 139,812 | +0.05(+0.35%) |
Feb 03, 2017 | 15.55 | 15.72 | 15.50 | 15.54 | 110,723 | +0.00(+0.01%) |
Feb 02, 2017 | 15.44 | 15.58 | 15.44 | 15.54 | 185,035 | +0.07(+0.47%) |
Feb 01, 2017 | 15.45 | 15.56 | 15.38 | 15.47 | 185,861 | +0.10(+0.66%) |
Jan 31, 2017 | 15.48 | 15.56 | 15.36 | 15.37 | 138,967 | -0.13(-0.85%) |
Jan 30, 2017 | 15.48 | 15.60 | 15.43 | 15.50 | 113,252 | -0.07(-0.47%) |
Jan 27, 2017 | 15.65 | 15.65 | 15.50 | 15.57 | 79,791 | -0.06(-0.40%) |
Jan 26, 2017 | 15.74 | 15.82 | 15.55 | 15.64 | 147,839 | -0.03(-0.21%) |
Jan 25, 2017 | 15.43 | 15.73 | 15.38 | 15.67 | 109,312 | +0.29(+1.89%) |
Jan 24, 2017 | 15.66 | 15.66 | 15.34 | 15.38 | 294,435 | -0.20(-1.30%) |
Jan 23, 2017 | 15.38 | 15.60 | 15.38 | 15.58 | 133,673 | +0.14(+0.88%) |
Jan 20, 2017 | 15.39 | 15.45 | 15.29 | 15.44 | 127,098 | +0.08(+0.49%) |
Jan 19, 2017 | 15.45 | 15.45 | 15.28 | 15.37 | 99,006 | -0.10(-0.65%) |
Jan 18, 2017 | 15.42 | 15.57 | 15.37 | 15.47 | 101,888 | +0.06(+0.41%) |
Jan 17, 2017 | 15.36 | 15.50 | 15.36 | 15.41 | 54,150 | +0.04(+0.28%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 15.39 | 15.51 | 15.31 | 15.37 | 91,888 | +0.04(+0.25%) |
Jan 11, 2017 | 15.19 | 15.37 | 15.09 | 15.33 | 108,250 | +0.09(+0.59%) |
Jan 10, 2017 | 15.14 | 15.25 | 15.09 | 15.24 | 105,544 | +0.02(+0.16%) |
Jan 09, 2017 | 15.20 | 15.26 | 15.08 | 15.22 | 209,103 | -0.01(-0.07%) |
Jan 06, 2017 | 15.22 | 15.34 | 15.14 | 15.23 | 120,059 | -0.09(-0.58%) |
Jan 05, 2017 | 15.22 | 15.38 | 15.21 | 15.32 | 186,148 | +0.22(+1.43%) |
Jan 04, 2017 | 15.10 | 15.21 | 15.09 | 15.10 | 140,169 | +0.03(+0.23%) |