Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.01 | 17.21 | 16.99 | 17.14 | 1,235,113 | +0.09(+0.56%) |
Mar 30, 2017 | 17.01 | 17.08 | 16.86 | 17.05 | 812,872 | +0.02(+0.12%) |
Mar 29, 2017 | 16.95 | 17.06 | 16.90 | 17.02 | 613,097 | +0.05(+0.28%) |
Mar 28, 2017 | 16.91 | 17.01 | 16.80 | 16.98 | 1,128,794 | +0.09(+0.53%) |
Mar 27, 2017 | 16.87 | 17.05 | 16.77 | 16.89 | 1,203,617 | +0.05(+0.28%) |
Mar 24, 2017 | 16.59 | 16.92 | 16.59 | 16.84 | 1,175,451 | +0.25(+1.49%) |
Mar 23, 2017 | 16.44 | 16.78 | 16.37 | 16.59 | 1,336,492 | +0.13(+0.80%) |
Mar 22, 2017 | 16.40 | 16.55 | 16.22 | 16.46 | 1,676,602 | +0.13(+0.81%) |
Mar 21, 2017 | 16.34 | 16.43 | 16.20 | 16.33 | 1,182,421 | +0.05(+0.29%) |
Mar 20, 2017 | 16.47 | 16.51 | 16.27 | 16.28 | 806,461 | -0.15(-0.93%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.33 | 16.43 | 2,021,311 | +0.06(+0.39%) |
Mar 16, 2017 | 16.25 | 16.41 | 16.19 | 16.37 | 890,852 | +0.06(+0.36%) |
Mar 15, 2017 | 16.16 | 16.35 | 15.98 | 16.31 | 2,187,316 | +0.41(+2.59%) |
Mar 14, 2017 | 16.09 | 16.09 | 15.88 | 15.90 | 1,248,267 | -0.25(-1.57%) |
Mar 13, 2017 | 16.21 | 16.36 | 16.05 | 16.15 | 624,677 | -0.06(-0.39%) |
Mar 10, 2017 | 16.25 | 16.35 | 16.05 | 16.22 | 1,054,917 | +0.11(+0.65%) |
Mar 09, 2017 | 16.34 | 16.47 | 16.09 | 16.11 | 845,941 | -0.24(-1.48%) |
Mar 08, 2017 | 16.49 | 16.56 | 16.28 | 16.35 | 940,237 | -0.30(-1.81%) |
Mar 07, 2017 | 16.68 | 16.82 | 16.59 | 16.66 | 601,048 | -0.11(-0.63%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.66 | 16.76 | 924,727 | -0.16(-0.94%) |
Mar 03, 2017 | 16.92 | 16.96 | 16.76 | 16.92 | 961,240 | -0.03(-0.19%) |
Mar 02, 2017 | 16.75 | 17.07 | 16.65 | 16.95 | 1,245,905 | +0.15(+0.91%) |
Mar 01, 2017 | 16.77 | 16.90 | 16.66 | 16.80 | 1,296,261 | -0.06(-0.34%) |
Feb 28, 2017 | 16.95 | 17.03 | 16.83 | 16.86 | 1,196,554 | -0.15(-0.87%) |
Feb 27, 2017 | 16.97 | 17.10 | 16.86 | 17.00 | 821,783 | +0.05(+0.31%) |
Feb 24, 2017 | 16.80 | 17.00 | 16.72 | 16.95 | 741,691 | +0.15(+0.88%) |
Feb 23, 2017 | 16.77 | 16.84 | 16.64 | 16.80 | 918,982 | +0.11(+0.66%) |
Feb 22, 2017 | 16.58 | 16.72 | 16.54 | 16.69 | 1,245,808 | +0.13(+0.80%) |
Feb 21, 2017 | 16.39 | 16.58 | 16.21 | 16.56 | 1,393,808 | +0.22(+1.32%) |
Feb 17, 2017 | 16.34 | 16.34 | 16.34 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 16.11 | 16.48 | 16.11 | 16.32 | 1,426,643 | +0.28(+1.78%) |
Feb 15, 2017 | 15.81 | 16.05 | 15.65 | 16.03 | 1,129,325 | +0.14(+0.86%) |
Feb 14, 2017 | 16.04 | 16.05 | 15.79 | 15.90 | 826,275 | -0.16(-0.99%) |
Feb 13, 2017 | 16.12 | 16.18 | 15.93 | 16.05 | 1,254,128 | -0.04(-0.26%) |
Feb 10, 2017 | 15.90 | 16.13 | 15.89 | 16.10 | 702,640 | +0.18(+1.16%) |
Feb 09, 2017 | 15.90 | 16.02 | 15.87 | 15.91 | 1,344,964 | +0.01(+0.07%) |
Feb 08, 2017 | 15.90 | 15.97 | 15.80 | 15.90 | 765,502 | +0.07(+0.43%) |
Feb 07, 2017 | 15.80 | 15.97 | 15.79 | 15.83 | 923,505 | +0.06(+0.40%) |
Feb 06, 2017 | 15.92 | 15.92 | 15.74 | 15.77 | 640,298 | -0.08(-0.49%) |
Feb 03, 2017 | 15.82 | 15.91 | 15.72 | 15.85 | 802,859 | +0.15(+0.96%) |
Feb 02, 2017 | 15.62 | 15.83 | 15.59 | 15.70 | 1,494,579 | +0.14(+0.87%) |
Feb 01, 2017 | 15.67 | 15.87 | 15.55 | 15.56 | 980,122 | -0.21(-1.36%) |
Jan 31, 2017 | 15.76 | 15.96 | 15.74 | 15.78 | 1,359,075 | +0.07(+0.43%) |
Jan 30, 2017 | 15.66 | 15.74 | 15.58 | 15.71 | 840,569 | +0.01(+0.07%) |
Jan 27, 2017 | 15.78 | 15.82 | 15.62 | 15.70 | 804,672 | -0.09(-0.56%) |
Jan 26, 2017 | 15.82 | 15.95 | 15.76 | 15.79 | 1,272,397 | -0.04(-0.26%) |
Jan 25, 2017 | 15.94 | 16.02 | 15.77 | 15.83 | 961,357 | -0.21(-1.30%) |
Jan 24, 2017 | 15.99 | 16.18 | 15.96 | 16.04 | 1,189,019 | -0.02(-0.10%) |
Jan 23, 2017 | 15.92 | 16.07 | 15.85 | 16.05 | 521,709 | +0.20(+1.29%) |
Jan 20, 2017 | 15.70 | 15.94 | 15.70 | 15.85 | 1,374,459 | +0.09(+0.56%) |
Jan 19, 2017 | 15.86 | 15.88 | 15.69 | 15.76 | 833,176 | -0.20(-1.24%) |
Jan 18, 2017 | 15.95 | 16.04 | 15.89 | 15.96 | 889,251 | +0.00(+0.00%) |
Jan 17, 2017 | 15.92 | 16.12 | 15.92 | 15.96 | 866,340 | +0.08(+0.49%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | -0.09(-0.56%) | |
Jan 12, 2017 | 15.77 | 15.97 | 15.65 | 15.97 | 729,994 | +0.24(+1.53%) |
Jan 11, 2017 | 15.82 | 15.87 | 15.67 | 15.73 | 1,070,512 | -0.07(-0.43%) |
Jan 10, 2017 | 15.93 | 15.93 | 15.77 | 15.80 | 869,031 | -0.16(-0.98%) |
Jan 09, 2017 | 16.08 | 16.08 | 15.90 | 15.95 | 840,196 | -0.08(-0.49%) |
Jan 06, 2017 | 16.20 | 16.27 | 16.01 | 16.03 | 1,259,395 | -0.25(-1.51%) |
Jan 05, 2017 | 16.04 | 16.38 | 15.89 | 16.28 | 1,449,789 | +0.21(+1.33%) |
Jan 04, 2017 | 15.78 | 16.12 | 15.78 | 16.06 | 1,500,010 | +0.32(+2.02%) |