Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.43 | 16.59 | 16.37 | 16.55 | 10,730,384 | +0.11(+0.68%) |
Mar 30, 2017 | 16.22 | 16.44 | 16.15 | 16.44 | 10,634,381 | +0.22(+1.39%) |
Mar 29, 2017 | 15.99 | 16.28 | 15.94 | 16.21 | 11,691,269 | +0.40(+2.53%) |
Mar 28, 2017 | 15.81 | 15.86 | 15.68 | 15.81 | 10,434,321 | -0.06(-0.40%) |
Mar 27, 2017 | 15.91 | 15.92 | 15.69 | 15.87 | 12,901,421 | -0.11(-0.66%) |
Mar 24, 2017 | 15.95 | 16.11 | 15.88 | 15.98 | 8,389,553 | +0.08(+0.53%) |
Mar 23, 2017 | 15.97 | 16.07 | 15.85 | 15.90 | 9,809,462 | -0.12(-0.75%) |
Mar 22, 2017 | 16.36 | 16.37 | 15.87 | 16.01 | 17,914,314 | -0.39(-2.35%) |
Mar 21, 2017 | 16.64 | 16.67 | 16.30 | 16.40 | 10,304,676 | -0.20(-1.18%) |
Mar 20, 2017 | 16.63 | 16.67 | 16.51 | 16.60 | 11,592,591 | -0.01(-0.04%) |
Mar 17, 2017 | 16.51 | 16.72 | 16.40 | 16.60 | 35,453,932 | +0.20(+1.20%) |
Mar 16, 2017 | 16.70 | 16.76 | 16.34 | 16.41 | 15,281,634 | -0.28(-1.68%) |
Mar 15, 2017 | 16.39 | 16.74 | 16.39 | 16.69 | 15,158,957 | +0.30(+1.84%) |
Mar 14, 2017 | 16.47 | 16.47 | 16.19 | 16.39 | 8,393,698 | -0.08(-0.51%) |
Mar 13, 2017 | 16.22 | 16.48 | 16.21 | 16.47 | 11,905,882 | +0.22(+1.38%) |
Mar 10, 2017 | 15.99 | 16.25 | 15.97 | 16.25 | 9,090,136 | +0.29(+1.80%) |
Mar 09, 2017 | 15.73 | 16.05 | 15.73 | 15.96 | 11,371,070 | +0.20(+1.25%) |
Mar 08, 2017 | 15.83 | 15.94 | 15.73 | 15.76 | 10,412,120 | -0.04(-0.22%) |
Mar 07, 2017 | 16.17 | 16.21 | 15.71 | 15.80 | 16,551,055 | -0.42(-2.60%) |
Mar 06, 2017 | 16.41 | 16.44 | 16.12 | 16.22 | 11,641,771 | -0.27(-1.62%) |
Mar 03, 2017 | 16.59 | 16.60 | 16.41 | 16.48 | 11,991,560 | -0.04(-0.21%) |
Mar 02, 2017 | 16.80 | 16.84 | 16.52 | 16.52 | 14,242,065 | -0.36(-2.12%) |
Mar 01, 2017 | 16.79 | 16.96 | 16.44 | 16.88 | 20,982,726 | +0.22(+1.35%) |
Feb 28, 2017 | 16.91 | 16.96 | 16.61 | 16.65 | 18,980,320 | -0.24(-1.42%) |
Feb 27, 2017 | 16.87 | 16.98 | 16.78 | 16.89 | 9,791,155 | +0.02(+0.12%) |
Feb 24, 2017 | 16.91 | 16.98 | 16.77 | 16.87 | 8,823,074 | -0.09(-0.53%) |
Feb 23, 2017 | 17.09 | 17.14 | 16.86 | 16.96 | 9,610,956 | -0.08(-0.48%) |
Feb 22, 2017 | 16.98 | 17.11 | 16.91 | 17.04 | 9,369,297 | +0.11(+0.65%) |
Feb 21, 2017 | 16.68 | 16.96 | 16.67 | 16.93 | 9,966,177 | +0.27(+1.61%) |
Feb 17, 2017 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.78 | 16.78 | 16.62 | 16.67 | 7,520,628 | -0.08(-0.49%) |
Feb 15, 2017 | 16.80 | 16.83 | 16.67 | 16.75 | 8,157,089 | -0.10(-0.57%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.79 | 16.85 | 7,229,822 | -0.05(-0.32%) |
Feb 13, 2017 | 16.85 | 17.01 | 16.82 | 16.90 | 9,550,463 | +0.09(+0.53%) |
Feb 10, 2017 | 16.75 | 16.83 | 16.63 | 16.81 | 8,569,538 | +0.05(+0.29%) |
Feb 09, 2017 | 16.77 | 17.06 | 16.48 | 16.76 | 14,828,725 | -0.01(-0.04%) |
Feb 08, 2017 | 17.06 | 17.07 | 16.65 | 16.77 | 19,908,788 | -0.31(-1.81%) |
Feb 07, 2017 | 17.24 | 17.24 | 16.99 | 17.08 | 8,772,946 | -0.12(-0.68%) |
Feb 06, 2017 | 17.50 | 17.53 | 17.15 | 17.20 | 9,254,538 | -0.25(-1.46%) |
Feb 03, 2017 | 17.48 | 17.50 | 17.35 | 17.45 | 7,616,510 | +0.11(+0.63%) |
Feb 02, 2017 | 17.50 | 17.55 | 17.21 | 17.34 | 9,018,169 | -0.17(-0.98%) |
Feb 01, 2017 | 17.81 | 18.05 | 17.46 | 17.51 | 12,867,148 | -0.24(-1.35%) |
Jan 31, 2017 | 17.80 | 17.88 | 17.57 | 17.75 | 16,484,757 | +0.03(+0.19%) |
Jan 30, 2017 | 17.85 | 17.88 | 17.54 | 17.72 | 7,110,010 | -0.10(-0.58%) |
Jan 27, 2017 | 17.89 | 17.95 | 17.71 | 17.82 | 7,189,196 | -0.07(-0.38%) |
Jan 26, 2017 | 17.61 | 17.96 | 17.44 | 17.89 | 11,149,652 | +0.25(+1.44%) |
Jan 25, 2017 | 17.70 | 17.74 | 17.53 | 17.64 | 10,908,798 | +0.08(+0.47%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.50 | 17.55 | 8,237,443 | -0.16(-0.93%) |
Jan 23, 2017 | 17.55 | 17.73 | 17.46 | 17.72 | 6,467,577 | +0.17(+0.98%) |
Jan 20, 2017 | 17.59 | 17.72 | 17.52 | 17.55 | 7,089,296 | +0.04(+0.24%) |
Jan 19, 2017 | 17.55 | 17.59 | 17.44 | 17.50 | 6,357,627 | +0.02(+0.12%) |
Jan 18, 2017 | 17.57 | 17.64 | 17.45 | 17.48 | 8,510,132 | +0.00(+0.00%) |
Jan 17, 2017 | 17.34 | 17.52 | 17.19 | 17.48 | 11,295,545 | +0.14(+0.83%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.05(+0.32%) | |
Jan 12, 2017 | 17.28 | 17.30 | 17.09 | 17.28 | 10,693,833 | -0.04(-0.24%) |
Jan 11, 2017 | 17.37 | 17.40 | 17.12 | 17.33 | 8,109,828 | +0.03(+0.16%) |
Jan 10, 2017 | 17.40 | 17.41 | 17.22 | 17.30 | 12,054,619 | -0.02(-0.12%) |
Jan 09, 2017 | 17.46 | 17.51 | 17.29 | 17.32 | 9,855,388 | -0.10(-0.59%) |
Jan 06, 2017 | 17.50 | 17.51 | 17.38 | 17.42 | 8,356,240 | -0.08(-0.47%) |
Jan 05, 2017 | 17.52 | 17.62 | 17.26 | 17.50 | 11,539,638 | +0.01(+0.08%) |
Jan 04, 2017 | 17.50 | 17.61 | 17.39 | 17.49 | 15,213,805 | +0.09(+0.51%) |