Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.25 | 17.37 | 17.22 | 17.31 | 2,747,192 | +0.05(+0.29%) |
Mar 30, 2017 | 17.03 | 17.26 | 17.02 | 17.26 | 2,881,329 | +0.24(+1.41%) |
Mar 29, 2017 | 16.91 | 17.10 | 16.85 | 17.02 | 1,621,023 | +0.12(+0.71%) |
Mar 28, 2017 | 16.77 | 16.92 | 16.70 | 16.90 | 1,876,602 | +0.13(+0.78%) |
Mar 27, 2017 | 16.53 | 16.78 | 16.43 | 16.77 | 2,646,412 | +0.09(+0.54%) |
Mar 24, 2017 | 16.47 | 16.71 | 16.47 | 16.68 | 1,793,574 | +0.25(+1.52%) |
Mar 23, 2017 | 16.50 | 16.61 | 16.39 | 16.43 | 1,176,179 | -0.04(-0.24%) |
Mar 22, 2017 | 16.68 | 16.71 | 16.41 | 16.47 | 1,660,344 | -0.23(-1.35%) |
Mar 21, 2017 | 17.00 | 17.03 | 16.64 | 16.70 | 2,962,031 | -0.21(-1.27%) |
Mar 20, 2017 | 16.98 | 17.15 | 16.86 | 16.91 | 1,186,859 | -0.04(-0.24%) |
Mar 17, 2017 | 17.16 | 17.20 | 16.87 | 16.95 | 1,741,812 | -0.13(-0.76%) |
Mar 16, 2017 | 17.01 | 17.43 | 17.01 | 17.08 | 3,113,851 | +0.14(+0.83%) |
Mar 15, 2017 | 17.04 | 17.05 | 16.84 | 16.94 | 1,575,456 | +0.00(+0.00%) |
Mar 14, 2017 | 17.09 | 17.19 | 16.93 | 16.94 | 11,398,026 | -0.15(-0.88%) |
Mar 13, 2017 | 16.92 | 17.15 | 16.88 | 17.09 | 2,677,820 | +0.18(+1.06%) |
Mar 10, 2017 | 16.98 | 17.08 | 16.85 | 16.91 | 1,156,426 | +0.04(+0.24%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.74 | 16.87 | 1,965,564 | -0.04(-0.24%) |
Mar 08, 2017 | 16.70 | 16.93 | 16.60 | 16.91 | 3,171,921 | +0.24(+1.44%) |
Mar 07, 2017 | 16.90 | 17.05 | 16.64 | 16.67 | 2,294,813 | -0.29(-1.71%) |
Mar 06, 2017 | 17.09 | 17.16 | 16.88 | 16.96 | 1,759,476 | -0.21(-1.22%) |
Mar 03, 2017 | 17.13 | 17.18 | 16.95 | 17.17 | 2,197,463 | +0.08(+0.47%) |
Mar 02, 2017 | 17.08 | 17.13 | 16.92 | 17.09 | 2,314,089 | -0.05(-0.29%) |
Mar 01, 2017 | 17.12 | 17.21 | 17.08 | 17.14 | 2,083,975 | +0.11(+0.65%) |
Feb 28, 2017 | 17.34 | 17.39 | 17.01 | 17.03 | 2,566,746 | -0.20(-1.16%) |
Feb 27, 2017 | 16.97 | 17.24 | 16.85 | 17.23 | 2,681,198 | +0.18(+1.06%) |
Feb 24, 2017 | 16.87 | 17.09 | 16.72 | 17.05 | 1,845,011 | +0.13(+0.77%) |
Feb 23, 2017 | 17.06 | 17.06 | 16.86 | 16.92 | 1,741,658 | -0.11(-0.65%) |
Feb 22, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,853,203 | +0.01(+0.06%) |
Feb 21, 2017 | 17.10 | 17.13 | 16.84 | 17.02 | 2,948,929 | +0.06(+0.35%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.04 | 17.25 | 16.79 | 16.86 | 2,940,366 | -0.25(-1.46%) |
Feb 15, 2017 | 16.91 | 17.25 | 16.85 | 17.11 | 3,277,786 | +0.20(+1.18%) |
Feb 14, 2017 | 16.88 | 17.05 | 16.81 | 16.91 | 3,884,198 | -0.14(-0.82%) |
Feb 13, 2017 | 16.69 | 17.09 | 16.67 | 17.05 | 3,640,058 | +0.36(+2.16%) |
Feb 10, 2017 | 16.70 | 16.80 | 16.60 | 16.69 | 2,429,085 | -0.05(-0.30%) |
Feb 09, 2017 | 16.70 | 16.85 | 16.58 | 16.74 | 6,144,512 | +0.14(+0.84%) |
Feb 08, 2017 | 16.00 | 16.74 | 15.97 | 16.60 | 24,966,540 | +0.71(+4.47%) |
Feb 07, 2017 | 15.95 | 16.00 | 15.67 | 15.89 | 3,807,258 | -0.06(-0.38%) |
Feb 06, 2017 | 15.96 | 16.01 | 15.83 | 15.95 | 2,366,429 | -0.02(-0.13%) |
Feb 03, 2017 | 16.00 | 16.09 | 15.90 | 15.97 | 2,796,172 | -0.02(-0.13%) |
Feb 02, 2017 | 15.96 | 16.03 | 15.85 | 15.99 | 2,194,954 | +0.01(+0.06%) |
Feb 01, 2017 | 15.94 | 15.99 | 15.78 | 15.98 | 1,848,539 | +0.12(+0.76%) |
Jan 31, 2017 | 15.78 | 15.96 | 15.71 | 15.86 | 2,679,964 | +0.02(+0.13%) |
Jan 30, 2017 | 15.84 | 16.00 | 15.65 | 15.84 | 1,596,654 | -0.12(-0.75%) |
Jan 27, 2017 | 15.97 | 16.04 | 15.85 | 15.96 | 1,540,690 | -0.01(-0.06%) |
Jan 26, 2017 | 16.09 | 16.24 | 15.87 | 15.97 | 2,258,030 | -0.03(-0.19%) |
Jan 25, 2017 | 16.07 | 16.34 | 15.89 | 16.00 | 7,238,608 | +0.05(+0.31%) |
Jan 24, 2017 | 15.75 | 16.07 | 15.71 | 15.95 | 1,678,264 | +0.22(+1.40%) |
Jan 23, 2017 | 15.78 | 15.89 | 15.66 | 15.73 | 1,819,226 | -0.01(-0.06%) |
Jan 20, 2017 | 15.77 | 15.95 | 15.64 | 15.74 | 1,651,896 | -0.03(-0.19%) |
Jan 19, 2017 | 15.46 | 15.88 | 15.37 | 15.77 | 2,850,103 | +0.33(+2.14%) |
Jan 18, 2017 | 15.50 | 15.63 | 15.37 | 15.44 | 2,729,271 | -0.13(-0.83%) |
Jan 17, 2017 | 15.57 | 15.75 | 15.52 | 15.57 | 2,104,268 | +0.00(+0.00%) |
Jan 13, 2017 | 15.57 | 15.57 | 15.57 | 0 | +0.04(+0.26%) | |
Jan 12, 2017 | 15.64 | 15.64 | 15.35 | 15.53 | 1,920,297 | -0.11(-0.70%) |
Jan 11, 2017 | 15.45 | 15.67 | 15.45 | 15.64 | 2,897,948 | +0.19(+1.23%) |
Jan 10, 2017 | 16.10 | 16.12 | 15.41 | 15.45 | 5,417,576 | -0.56(-3.50%) |
Jan 09, 2017 | 15.52 | 16.09 | 15.44 | 16.01 | 4,169,189 | +0.47(+3.02%) |
Jan 06, 2017 | 15.56 | 15.84 | 15.44 | 15.54 | 4,341,745 | +0.38(+2.51%) |
Jan 05, 2017 | 15.20 | 15.46 | 15.11 | 15.16 | 3,372,375 | -0.04(-0.26%) |
Jan 04, 2017 | 15.10 | 15.39 | 14.96 | 15.20 | 3,073,734 | +0.15(+1.00%) |