Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.23 | 17.30 | 17.20 | 17.25 | 4,732,311 | +0.10(+0.58%) |
Mar 30, 2017 | 17.18 | 17.33 | 17.14 | 17.15 | 5,998,973 | -0.10(-0.58%) |
Mar 29, 2017 | 17.14 | 17.28 | 17.13 | 17.25 | 4,463,999 | +0.07(+0.41%) |
Mar 28, 2017 | 17.20 | 17.27 | 17.11 | 17.18 | 7,428,327 | +0.03(+0.17%) |
Mar 27, 2017 | 17.11 | 17.17 | 17.05 | 17.15 | 9,628,233 | +0.34(+2.02%) |
Mar 24, 2017 | 16.71 | 16.84 | 16.69 | 16.81 | 5,578,051 | +0.14(+0.84%) |
Mar 23, 2017 | 16.73 | 16.75 | 16.62 | 16.67 | 3,976,919 | +0.05(+0.30%) |
Mar 22, 2017 | 16.61 | 16.66 | 16.56 | 16.62 | 3,135,708 | +0.01(+0.06%) |
Mar 21, 2017 | 16.60 | 16.68 | 16.57 | 16.61 | 5,531,193 | +0.10(+0.62%) |
Mar 20, 2017 | 16.49 | 16.53 | 16.44 | 16.51 | 2,600,410 | +0.04(+0.22%) |
Mar 17, 2017 | 16.41 | 16.50 | 16.40 | 16.47 | 3,079,646 | +0.07(+0.43%) |
Mar 16, 2017 | 16.43 | 16.57 | 16.34 | 16.40 | 5,720,659 | -0.03(-0.18%) |
Mar 15, 2017 | 16.03 | 16.45 | 15.97 | 16.43 | 9,715,449 | +0.44(+2.75%) |
Mar 14, 2017 | 16.05 | 16.12 | 15.97 | 15.99 | 4,760,147 | -0.08(-0.50%) |
Mar 13, 2017 | 16.08 | 16.13 | 16.06 | 16.07 | 4,252,908 | -0.08(-0.50%) |
Mar 10, 2017 | 16.07 | 16.16 | 16.00 | 16.15 | 6,809,216 | +0.09(+0.56%) |
Mar 09, 2017 | 16.32 | 16.34 | 16.04 | 16.06 | 8,470,000 | -0.26(-1.59%) |
Mar 08, 2017 | 16.41 | 16.44 | 16.31 | 16.32 | 6,855,700 | -0.23(-1.39%) |
Mar 07, 2017 | 16.63 | 16.69 | 16.55 | 16.55 | 6,594,986 | -0.28(-1.66%) |
Mar 06, 2017 | 16.93 | 16.93 | 16.77 | 16.83 | 5,616,928 | -0.15(-0.88%) |
Mar 03, 2017 | 16.81 | 17.04 | 16.73 | 16.98 | 8,780,338 | +0.18(+1.07%) |
Mar 02, 2017 | 17.34 | 17.40 | 16.75 | 16.80 | 15,846,675 | -0.64(-3.67%) |
Mar 01, 2017 | 17.34 | 17.49 | 17.33 | 17.44 | 6,244,736 | +0.07(+0.40%) |
Feb 28, 2017 | 17.42 | 17.50 | 17.34 | 17.37 | 6,976,784 | +0.10(+0.58%) |
Feb 27, 2017 | 17.41 | 17.53 | 17.27 | 17.27 | 8,483,205 | -0.13(-0.75%) |
Feb 24, 2017 | 17.37 | 17.45 | 17.29 | 17.40 | 8,025,935 | +0.16(+0.93%) |
Feb 23, 2017 | 17.23 | 17.27 | 17.11 | 17.24 | 4,873,926 | +0.13(+0.76%) |
Feb 22, 2017 | 17.06 | 17.11 | 16.98 | 17.11 | 4,656,723 | +0.08(+0.47%) |
Feb 21, 2017 | 16.96 | 17.14 | 16.90 | 17.03 | 4,798,064 | -0.03(-0.18%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.09(-0.52%) | |
Feb 16, 2017 | 17.11 | 17.19 | 17.08 | 17.15 | 4,991,230 | +0.11(+0.65%) |
Feb 15, 2017 | 16.91 | 17.05 | 16.89 | 17.04 | 4,080,809 | +0.03(+0.18%) |
Feb 14, 2017 | 17.11 | 17.12 | 16.81 | 17.01 | 8,063,790 | +0.12(+0.71%) |
Feb 13, 2017 | 16.96 | 16.98 | 16.83 | 16.89 | 5,947,433 | -0.13(-0.76%) |
Feb 10, 2017 | 16.75 | 17.06 | 16.75 | 17.02 | 8,820,767 | +0.27(+1.61%) |
Feb 09, 2017 | 16.84 | 16.92 | 16.69 | 16.75 | 4,809,001 | -0.09(-0.53%) |
Feb 08, 2017 | 16.88 | 16.94 | 16.76 | 16.84 | 4,533,625 | +0.05(+0.30%) |
Feb 07, 2017 | 16.76 | 16.87 | 16.75 | 16.79 | 4,525,039 | -0.03(-0.18%) |
Feb 06, 2017 | 16.71 | 16.83 | 16.66 | 16.82 | 6,721,365 | +0.25(+1.51%) |
Feb 03, 2017 | 16.49 | 16.63 | 16.47 | 16.57 | 5,402,462 | +0.01(+0.06%) |
Feb 02, 2017 | 16.73 | 16.76 | 16.50 | 16.56 | 5,404,439 | -0.05(-0.30%) |
Feb 01, 2017 | 16.54 | 16.72 | 16.45 | 16.61 | 7,604,881 | -0.02(-0.12%) |
Jan 31, 2017 | 16.56 | 16.69 | 16.50 | 16.63 | 11,064,358 | +0.40(+2.46%) |
Jan 30, 2017 | 16.28 | 16.37 | 16.18 | 16.23 | 6,467,190 | +0.01(+0.06%) |
Jan 27, 2017 | 15.90 | 16.35 | 15.86 | 16.22 | 8,214,085 | +0.29(+1.82%) |
Jan 26, 2017 | 15.94 | 16.02 | 15.84 | 15.93 | 5,937,672 | -0.17(-1.06%) |
Jan 25, 2017 | 15.96 | 16.13 | 15.91 | 16.10 | 8,318,381 | -0.12(-0.74%) |
Jan 24, 2017 | 16.28 | 16.39 | 16.14 | 16.22 | 7,346,384 | -0.07(-0.43%) |
Jan 23, 2017 | 16.23 | 16.31 | 16.18 | 16.29 | 4,205,399 | +0.10(+0.62%) |
Jan 20, 2017 | 16.12 | 16.27 | 16.02 | 16.19 | 8,462,434 | +0.07(+0.43%) |
Jan 19, 2017 | 15.95 | 16.17 | 15.87 | 16.12 | 7,696,553 | -0.07(-0.43%) |
Jan 18, 2017 | 16.28 | 16.43 | 16.15 | 16.19 | 8,196,971 | -0.09(-0.55%) |
Jan 17, 2017 | 16.21 | 16.32 | 16.17 | 16.28 | 7,881,675 | +0.34(+2.13%) |
Jan 13, 2017 | 15.94 | 15.94 | 15.94 | 0 | +0.03(+0.19%) | |
Jan 12, 2017 | 15.98 | 16.07 | 15.86 | 15.91 | 6,089,304 | +0.04(+0.25%) |
Jan 11, 2017 | 15.77 | 16.00 | 15.67 | 15.87 | 7,948,140 | -0.04(-0.25%) |
Jan 10, 2017 | 15.80 | 16.03 | 15.80 | 15.91 | 7,861,906 | +0.21(+1.34%) |
Jan 09, 2017 | 15.69 | 15.83 | 15.65 | 15.70 | 7,288,880 | +0.06(+0.38%) |
Jan 06, 2017 | 15.57 | 15.70 | 15.55 | 15.64 | 6,097,948 | -0.12(-0.76%) |
Jan 05, 2017 | 15.73 | 15.85 | 15.66 | 15.76 | 7,783,263 | +0.18(+1.16%) |
Jan 04, 2017 | 15.58 | 15.66 | 15.49 | 15.58 | 6,140,014 | +0.14(+0.91%) |