Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.35 | 16.77 | 16.33 | 16.69 | 243,611 | +0.33(+1.99%) |
Mar 30, 2017 | 16.24 | 16.43 | 16.24 | 16.36 | 134,258 | +0.18(+1.11%) |
Mar 29, 2017 | 16.02 | 16.24 | 15.92 | 16.18 | 129,093 | +0.13(+0.80%) |
Mar 28, 2017 | 16.20 | 16.23 | 16.00 | 16.05 | 82,665 | -0.15(-0.90%) |
Mar 27, 2017 | 16.05 | 16.30 | 15.33 | 16.20 | 110,192 | +0.06(+0.37%) |
Mar 24, 2017 | 16.35 | 16.41 | 16.11 | 16.14 | 121,293 | -0.12(-0.74%) |
Mar 23, 2017 | 15.93 | 16.28 | 15.84 | 16.26 | 268,735 | +0.28(+1.77%) |
Mar 22, 2017 | 16.10 | 16.17 | 15.79 | 15.98 | 181,269 | -0.11(-0.69%) |
Mar 21, 2017 | 16.57 | 16.69 | 16.05 | 16.09 | 206,804 | -0.39(-2.39%) |
Mar 20, 2017 | 16.65 | 16.68 | 16.30 | 16.48 | 123,499 | -0.18(-1.08%) |
Mar 17, 2017 | 16.63 | 16.78 | 16.58 | 16.66 | 191,121 | -0.05(-0.31%) |
Mar 16, 2017 | 16.61 | 16.92 | 16.18 | 16.71 | 163,177 | +0.17(+1.04%) |
Mar 15, 2017 | 16.57 | 16.74 | 16.42 | 16.54 | 128,993 | +0.01(+0.05%) |
Mar 14, 2017 | 16.74 | 17.06 | 16.34 | 16.53 | 127,363 | -0.17(-1.02%) |
Mar 13, 2017 | 16.60 | 17.07 | 16.55 | 16.71 | 319,145 | +0.07(+0.41%) |
Mar 10, 2017 | 16.42 | 16.65 | 16.23 | 16.64 | 168,681 | +0.35(+2.16%) |
Mar 09, 2017 | 16.41 | 16.50 | 16.27 | 16.29 | 123,514 | -0.16(-0.99%) |
Mar 08, 2017 | 16.53 | 16.74 | 16.43 | 16.45 | 152,079 | -0.06(-0.36%) |
Mar 07, 2017 | 16.42 | 16.60 | 16.39 | 16.51 | 145,116 | +0.07(+0.42%) |
Mar 06, 2017 | 16.59 | 16.75 | 16.33 | 16.44 | 280,289 | -0.24(-1.44%) |
Mar 03, 2017 | 17.08 | 17.31 | 16.65 | 16.68 | 220,846 | -0.33(-1.96%) |
Mar 02, 2017 | 17.07 | 17.17 | 16.86 | 17.01 | 123,476 | -0.03(-0.20%) |
Mar 01, 2017 | 17.16 | 17.54 | 17.00 | 17.05 | 272,835 | -0.21(-1.24%) |
Feb 28, 2017 | 17.15 | 17.31 | 17.07 | 17.26 | 337,175 | +0.03(+0.15%) |
Feb 27, 2017 | 17.21 | 17.33 | 17.05 | 17.24 | 238,405 | +0.10(+0.60%) |
Feb 24, 2017 | 17.51 | 17.57 | 17.00 | 17.13 | 387,168 | -0.52(-2.96%) |
Feb 23, 2017 | 16.70 | 17.72 | 16.28 | 17.66 | 412,856 | +0.80(+4.72%) |
Feb 22, 2017 | 15.22 | 17.00 | 15.10 | 16.86 | 810,479 | +2.23(+15.28%) |
Feb 21, 2017 | 14.18 | 14.64 | 14.18 | 14.62 | 261,838 | +0.38(+2.64%) |
Feb 17, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.03(+0.24%) | |
Feb 16, 2017 | 14.00 | 14.28 | 13.98 | 14.21 | 314,604 | +0.26(+1.84%) |
Feb 15, 2017 | 13.91 | 14.07 | 13.82 | 13.96 | 439,866 | +0.05(+0.37%) |
Feb 14, 2017 | 13.79 | 14.01 | 13.73 | 13.91 | 340,240 | +0.03(+0.25%) |
Feb 13, 2017 | 14.03 | 14.12 | 13.83 | 13.87 | 262,887 | -0.03(-0.25%) |
Feb 10, 2017 | 14.13 | 14.14 | 13.88 | 13.91 | 273,570 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.11 | 13.49 | 14.03 | 165,269 | +0.09(+0.61%) |
Feb 08, 2017 | 14.02 | 14.04 | 13.87 | 13.95 | 123,032 | -0.07(-0.49%) |
Feb 07, 2017 | 14.11 | 14.21 | 14.00 | 14.02 | 109,403 | -0.03(-0.18%) |
Feb 06, 2017 | 14.09 | 14.14 | 14.03 | 14.04 | 80,637 | -0.04(-0.30%) |
Feb 03, 2017 | 14.09 | 14.16 | 14.04 | 14.09 | 144,193 | +0.02(+0.12%) |
Feb 02, 2017 | 14.12 | 14.19 | 13.95 | 14.07 | 101,538 | -0.04(-0.30%) |
Feb 01, 2017 | 13.93 | 14.20 | 13.93 | 14.11 | 183,017 | +0.20(+1.42%) |
Jan 31, 2017 | 14.09 | 14.17 | 13.90 | 13.91 | 217,942 | -0.28(-1.99%) |
Jan 30, 2017 | 14.39 | 14.49 | 14.17 | 14.20 | 122,454 | -0.32(-2.18%) |
Jan 27, 2017 | 14.58 | 14.65 | 14.41 | 14.51 | 74,211 | -0.04(-0.29%) |
Jan 26, 2017 | 14.69 | 14.74 | 14.53 | 14.56 | 69,034 | -0.13(-0.87%) |
Jan 25, 2017 | 14.63 | 14.76 | 14.48 | 14.68 | 66,519 | +0.17(+1.18%) |
Jan 24, 2017 | 14.57 | 14.68 | 14.39 | 14.51 | 130,484 | +0.03(+0.18%) |
Jan 23, 2017 | 14.58 | 14.77 | 14.47 | 14.49 | 62,774 | -0.06(-0.41%) |
Jan 20, 2017 | 14.49 | 14.62 | 14.47 | 14.55 | 121,962 | +0.05(+0.35%) |
Jan 19, 2017 | 14.66 | 14.70 | 14.44 | 14.50 | 97,127 | -0.10(-0.70%) |
Jan 18, 2017 | 14.54 | 14.74 | 14.50 | 14.60 | 123,989 | +0.14(+0.95%) |
Jan 17, 2017 | 14.78 | 14.78 | 14.41 | 14.46 | 165,004 | -0.27(-1.80%) |
Jan 13, 2017 | 14.73 | 14.73 | 14.73 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 14.96 | 15.10 | 14.67 | 14.72 | 117,499 | -0.27(-1.83%) |
Jan 11, 2017 | 14.65 | 15.15 | 14.62 | 14.99 | 185,719 | +0.34(+2.34%) |
Jan 10, 2017 | 14.74 | 14.86 | 14.63 | 14.65 | 172,350 | -0.03(-0.23%) |
Jan 09, 2017 | 14.80 | 14.91 | 14.68 | 14.68 | 86,764 | -0.21(-1.38%) |
Jan 06, 2017 | 14.99 | 15.08 | 14.86 | 14.89 | 100,832 | -0.13(-0.85%) |
Jan 05, 2017 | 15.00 | 15.27 | 14.89 | 15.02 | 136,757 | -0.08(-0.51%) |
Jan 04, 2017 | 15.31 | 15.32 | 15.06 | 15.10 | 103,465 | -0.12(-0.79%) |