Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.26 | 16.83 | 16.26 | 16.72 | 67,179 | +0.50(+3.06%) |
Mar 30, 2017 | 16.24 | 16.28 | 16.14 | 16.22 | 36,754 | -0.03(-0.17%) |
Mar 29, 2017 | 16.23 | 16.37 | 16.18 | 16.25 | 51,134 | +0.01(+0.09%) |
Mar 28, 2017 | 16.09 | 16.25 | 16.06 | 16.23 | 59,266 | +0.15(+0.91%) |
Mar 27, 2017 | 16.07 | 16.13 | 16.06 | 16.09 | 34,232 | +0.01(+0.09%) |
Mar 24, 2017 | 16.09 | 16.18 | 16.02 | 16.07 | 38,860 | +0.01(+0.04%) |
Mar 23, 2017 | 15.90 | 16.26 | 15.90 | 16.07 | 37,134 | +0.15(+0.97%) |
Mar 22, 2017 | 16.09 | 16.16 | 15.72 | 15.91 | 88,605 | -0.08(-0.52%) |
Mar 21, 2017 | 16.03 | 16.08 | 15.95 | 16.00 | 100,688 | -0.07(-0.44%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.93 | 16.07 | 40,376 | -0.13(-0.78%) |
Mar 17, 2017 | 16.00 | 16.23 | 15.93 | 16.19 | 71,716 | +0.19(+1.18%) |
Mar 16, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 37,139 | -0.08(-0.52%) |
Mar 15, 2017 | 15.60 | 16.12 | 15.53 | 16.09 | 61,676 | +0.48(+3.09%) |
Mar 14, 2017 | 15.75 | 15.76 | 15.59 | 15.60 | 66,320 | -0.14(-0.89%) |
Mar 13, 2017 | 15.87 | 15.87 | 15.74 | 15.74 | 34,494 | -0.06(-0.40%) |
Mar 10, 2017 | 16.13 | 16.13 | 15.75 | 15.81 | 74,858 | -0.24(-1.48%) |
Mar 09, 2017 | 15.97 | 16.15 | 15.96 | 16.04 | 57,289 | +0.08(+0.48%) |
Mar 08, 2017 | 16.37 | 16.37 | 15.95 | 15.97 | 56,106 | -0.38(-2.31%) |
Mar 07, 2017 | 16.34 | 16.43 | 16.19 | 16.34 | 61,574 | -0.12(-0.72%) |
Mar 06, 2017 | 16.55 | 16.61 | 16.28 | 16.46 | 41,997 | -0.23(-1.38%) |
Mar 03, 2017 | 16.71 | 17.44 | 16.33 | 16.69 | 147,225 | +0.08(+0.46%) |
Mar 02, 2017 | 16.65 | 16.65 | 16.44 | 16.62 | 77,735 | -0.04(-0.25%) |
Mar 01, 2017 | 16.69 | 16.87 | 16.64 | 16.66 | 45,632 | +0.02(+0.13%) |
Feb 28, 2017 | 17.00 | 17.30 | 16.61 | 16.64 | 130,894 | -0.25(-1.49%) |
Feb 27, 2017 | 16.44 | 17.02 | 16.13 | 16.89 | 121,863 | +0.47(+2.85%) |
Feb 24, 2017 | 15.88 | 16.44 | 15.88 | 16.42 | 110,476 | +0.50(+3.12%) |
Feb 23, 2017 | 15.79 | 15.97 | 15.79 | 15.93 | 85,875 | +0.03(+0.22%) |
Feb 22, 2017 | 15.95 | 15.97 | 15.81 | 15.89 | 81,340 | -0.03(-0.18%) |
Feb 21, 2017 | 15.93 | 16.00 | 15.86 | 15.92 | 63,620 | -0.02(-0.13%) |
Feb 17, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.26%) | |
Feb 16, 2017 | 15.86 | 16.01 | 15.79 | 15.98 | 64,834 | +0.09(+0.57%) |
Feb 15, 2017 | 15.77 | 15.90 | 15.74 | 15.89 | 73,303 | +0.12(+0.79%) |
Feb 14, 2017 | 15.75 | 15.81 | 15.68 | 15.77 | 57,259 | -0.04(-0.26%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.63 | 15.81 | 87,940 | +0.05(+0.35%) |
Feb 10, 2017 | 15.61 | 15.77 | 15.53 | 15.75 | 38,279 | +0.17(+1.10%) |
Feb 09, 2017 | 15.47 | 15.64 | 15.47 | 15.58 | 42,745 | +0.08(+0.53%) |
Feb 08, 2017 | 15.47 | 15.61 | 15.47 | 15.50 | 54,684 | +0.03(+0.18%) |
Feb 07, 2017 | 15.37 | 15.55 | 15.36 | 15.47 | 41,899 | +0.15(+0.99%) |
Feb 06, 2017 | 15.55 | 15.67 | 15.23 | 15.32 | 67,175 | -0.29(-1.85%) |
Feb 03, 2017 | 15.18 | 15.62 | 15.18 | 15.61 | 50,929 | +0.61(+4.03%) |
Feb 02, 2017 | 14.71 | 15.02 | 14.67 | 15.00 | 48,489 | +0.28(+1.87%) |
Feb 01, 2017 | 14.85 | 14.95 | 14.67 | 14.73 | 53,735 | -0.10(-0.70%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.81 | 14.83 | 71,699 | -0.12(-0.78%) |
Jan 30, 2017 | 15.13 | 15.14 | 14.90 | 14.95 | 58,768 | -0.19(-1.27%) |
Jan 27, 2017 | 14.85 | 15.16 | 14.85 | 15.14 | 70,786 | +0.33(+2.23%) |
Jan 26, 2017 | 15.52 | 15.59 | 14.79 | 14.81 | 322,355 | -0.67(-4.31%) |
Jan 25, 2017 | 15.64 | 15.70 | 15.37 | 15.48 | 104,267 | -0.19(-1.18%) |
Jan 24, 2017 | 15.42 | 15.66 | 15.42 | 15.66 | 49,428 | +0.23(+1.47%) |
Jan 23, 2017 | 15.66 | 15.66 | 15.32 | 15.44 | 95,388 | -0.25(-1.58%) |
Jan 20, 2017 | 15.64 | 15.79 | 15.64 | 15.68 | 45,842 | +0.01(+0.09%) |
Jan 19, 2017 | 15.72 | 15.72 | 15.47 | 15.67 | 66,266 | -0.02(-0.13%) |
Jan 18, 2017 | 15.57 | 15.77 | 15.56 | 15.69 | 36,811 | +0.11(+0.71%) |
Jan 17, 2017 | 15.55 | 15.66 | 15.51 | 15.58 | 42,518 | -0.01(-0.04%) |
Jan 13, 2017 | 15.59 | 15.59 | 15.59 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.81 | 15.81 | 15.51 | 15.55 | 59,101 | -0.21(-1.35%) |
Jan 11, 2017 | 15.88 | 15.88 | 15.69 | 15.76 | 41,371 | -0.14(-0.86%) |
Jan 10, 2017 | 15.94 | 15.96 | 15.85 | 15.90 | 70,758 | +0.01(+0.04%) |
Jan 09, 2017 | 15.81 | 15.99 | 15.66 | 15.89 | 131,406 | -0.01(-0.09%) |
Jan 06, 2017 | 15.96 | 15.96 | 15.79 | 15.90 | 140,771 | -0.05(-0.30%) |
Jan 05, 2017 | 15.97 | 16.07 | 15.92 | 15.95 | 82,544 | -0.05(-0.30%) |
Jan 04, 2017 | 16.03 | 16.03 | 15.85 | 16.00 | 177,894 | +0.05(+0.34%) |