Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.40 | 17.57 | 17.31 | 17.48 | 3,604,195 | +0.05(+0.26%) |
Mar 30, 2017 | 17.14 | 17.45 | 17.03 | 17.43 | 4,182,014 | +0.27(+1.58%) |
Mar 29, 2017 | 17.22 | 17.36 | 17.02 | 17.16 | 4,359,062 | -0.11(-0.65%) |
Mar 28, 2017 | 16.92 | 17.31 | 16.84 | 17.27 | 7,243,495 | +0.28(+1.64%) |
Mar 27, 2017 | 16.66 | 17.01 | 16.66 | 17.00 | 4,061,130 | +0.14(+0.85%) |
Mar 24, 2017 | 17.18 | 17.18 | 16.82 | 16.85 | 3,740,532 | -0.26(-1.49%) |
Mar 23, 2017 | 17.54 | 17.60 | 17.06 | 17.11 | 4,386,889 | -0.44(-2.53%) |
Mar 22, 2017 | 17.52 | 17.57 | 17.36 | 17.55 | 2,921,471 | +0.03(+0.17%) |
Mar 21, 2017 | 17.94 | 18.03 | 17.50 | 17.52 | 5,917,123 | -0.42(-2.35%) |
Mar 20, 2017 | 18.34 | 18.35 | 17.90 | 17.94 | 6,250,610 | -0.44(-2.37%) |
Mar 17, 2017 | 18.22 | 18.48 | 18.02 | 18.38 | 10,512,009 | +0.14(+0.78%) |
Mar 16, 2017 | 18.36 | 18.46 | 18.21 | 18.24 | 3,479,305 | -0.12(-0.65%) |
Mar 15, 2017 | 18.12 | 18.42 | 18.12 | 18.36 | 5,072,065 | +0.29(+1.58%) |
Mar 14, 2017 | 18.06 | 18.26 | 17.99 | 18.07 | 3,939,620 | -0.02(-0.12%) |
Mar 13, 2017 | 17.87 | 18.27 | 17.86 | 18.09 | 5,942,874 | +0.26(+1.43%) |
Mar 10, 2017 | 17.57 | 17.93 | 17.52 | 17.84 | 6,942,036 | +0.45(+2.59%) |
Mar 09, 2017 | 17.97 | 18.06 | 17.35 | 17.39 | 7,872,963 | -0.44(-2.46%) |
Mar 08, 2017 | 16.98 | 18.13 | 16.84 | 17.83 | 23,837,672 | +2.31(+14.88%) |
Mar 07, 2017 | 15.54 | 15.61 | 15.26 | 15.52 | 8,066,000 | -0.10(-0.62%) |
Mar 06, 2017 | 15.66 | 15.83 | 15.44 | 15.61 | 5,424,292 | -0.01(-0.05%) |
Mar 03, 2017 | 15.36 | 15.63 | 15.30 | 15.62 | 4,367,742 | +0.25(+1.60%) |
Mar 02, 2017 | 15.38 | 15.43 | 15.20 | 15.38 | 5,914,692 | +0.01(+0.10%) |
Mar 01, 2017 | 15.47 | 15.68 | 15.29 | 15.36 | 6,238,542 | +0.05(+0.34%) |
Feb 28, 2017 | 15.08 | 15.43 | 15.03 | 15.31 | 7,656,209 | +0.22(+1.48%) |
Feb 27, 2017 | 14.93 | 15.23 | 14.91 | 15.09 | 6,781,480 | +0.16(+1.05%) |
Feb 24, 2017 | 14.85 | 15.07 | 14.78 | 14.93 | 8,066,340 | +0.00(+0.00%) |
Feb 23, 2017 | 15.10 | 15.14 | 14.84 | 14.93 | 4,618,377 | -0.17(-1.13%) |
Feb 22, 2017 | 15.32 | 15.35 | 15.09 | 15.10 | 4,412,820 | -0.24(-1.55%) |
Feb 21, 2017 | 15.30 | 15.48 | 15.30 | 15.34 | 5,478,833 | +0.07(+0.44%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.47 | 15.56 | 15.23 | 15.31 | 5,503,753 | -0.18(-1.15%) |
Feb 15, 2017 | 15.61 | 15.74 | 15.29 | 15.49 | 7,328,938 | -0.13(-0.81%) |
Feb 14, 2017 | 15.49 | 15.81 | 15.49 | 15.61 | 3,056,573 | +0.09(+0.58%) |
Feb 13, 2017 | 15.81 | 15.90 | 15.47 | 15.52 | 3,013,017 | -0.15(-0.95%) |
Feb 10, 2017 | 15.70 | 15.74 | 15.53 | 15.67 | 3,189,966 | -0.04(-0.28%) |
Feb 09, 2017 | 15.78 | 15.99 | 15.62 | 15.72 | 3,663,498 | -0.04(-0.24%) |
Feb 08, 2017 | 15.56 | 16.01 | 15.49 | 15.76 | 3,308,092 | -0.25(-1.58%) |
Feb 07, 2017 | 16.10 | 16.16 | 15.84 | 16.01 | 3,781,549 | -0.10(-0.60%) |
Feb 06, 2017 | 15.91 | 16.16 | 15.90 | 16.11 | 2,944,942 | +0.15(+0.93%) |
Feb 03, 2017 | 15.79 | 15.98 | 15.73 | 15.96 | 1,892,115 | +0.22(+1.37%) |
Feb 02, 2017 | 15.58 | 15.81 | 15.56 | 15.74 | 2,260,905 | +0.03(+0.19%) |
Feb 01, 2017 | 16.05 | 16.05 | 15.67 | 15.71 | 4,130,595 | -0.27(-1.68%) |
Jan 31, 2017 | 16.31 | 16.36 | 15.81 | 15.98 | 4,105,381 | -0.33(-2.01%) |
Jan 30, 2017 | 16.48 | 16.48 | 16.19 | 16.31 | 2,979,662 | -0.22(-1.31%) |
Jan 27, 2017 | 17.10 | 17.10 | 16.48 | 16.52 | 2,343,767 | -0.53(-3.10%) |
Jan 26, 2017 | 17.24 | 17.31 | 17.01 | 17.05 | 1,865,723 | -0.14(-0.82%) |
Jan 25, 2017 | 17.30 | 17.37 | 17.14 | 17.19 | 2,284,993 | -0.01(-0.09%) |
Jan 24, 2017 | 17.07 | 17.37 | 17.01 | 17.21 | 1,899,236 | +0.15(+0.87%) |
Jan 23, 2017 | 17.21 | 17.24 | 17.04 | 17.06 | 1,694,118 | -0.17(-0.99%) |
Jan 20, 2017 | 17.37 | 17.45 | 17.16 | 17.23 | 1,879,223 | -0.10(-0.56%) |
Jan 19, 2017 | 17.61 | 17.66 | 17.13 | 17.33 | 1,767,092 | -0.29(-1.65%) |
Jan 18, 2017 | 17.82 | 17.87 | 17.55 | 17.62 | 2,225,655 | -0.12(-0.67%) |
Jan 17, 2017 | 17.72 | 17.78 | 17.59 | 17.74 | 1,923,428 | +0.02(+0.13%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.03(+0.17%) | |
Jan 12, 2017 | 17.61 | 17.68 | 17.30 | 17.68 | 2,230,563 | +0.02(+0.13%) |
Jan 11, 2017 | 17.59 | 17.86 | 17.56 | 17.66 | 1,558,492 | +0.05(+0.30%) |
Jan 10, 2017 | 17.65 | 17.81 | 17.50 | 17.61 | 2,641,812 | +0.04(+0.25%) |
Jan 09, 2017 | 17.86 | 17.87 | 17.50 | 17.56 | 2,200,772 | -0.31(-1.71%) |
Jan 06, 2017 | 17.68 | 17.88 | 17.45 | 17.87 | 2,637,391 | +0.23(+1.31%) |
Jan 05, 2017 | 17.36 | 17.66 | 17.29 | 17.64 | 2,626,126 | +0.22(+1.24%) |
Jan 04, 2017 | 17.07 | 17.44 | 17.07 | 17.42 | 2,332,662 | +0.36(+2.14%) |