Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.80 | 17.88 | 17.55 | 17.61 | 713,632 | -0.29(-1.64%) |
Mar 30, 2017 | 18.14 | 18.23 | 17.81 | 17.91 | 390,527 | -0.34(-1.86%) |
Mar 29, 2017 | 18.09 | 18.32 | 18.05 | 18.25 | 587,730 | +0.25(+1.38%) |
Mar 28, 2017 | 18.21 | 18.56 | 17.94 | 18.00 | 476,107 | -0.05(-0.25%) |
Mar 27, 2017 | 17.91 | 18.19 | 17.77 | 18.05 | 553,867 | +0.04(+0.20%) |
Mar 24, 2017 | 18.34 | 18.44 | 17.21 | 18.01 | 1,879,325 | -0.09(-0.51%) |
Mar 23, 2017 | 18.07 | 18.17 | 17.72 | 18.10 | 682,801 | +0.17(+0.97%) |
Mar 22, 2017 | 17.33 | 17.94 | 17.30 | 17.93 | 1,092,335 | +0.73(+4.27%) |
Mar 21, 2017 | 17.47 | 17.53 | 17.07 | 17.19 | 397,585 | -0.28(-1.58%) |
Mar 20, 2017 | 16.71 | 17.50 | 16.70 | 17.47 | 607,009 | +0.62(+3.70%) |
Mar 17, 2017 | 16.94 | 16.97 | 16.50 | 16.84 | 662,236 | +0.15(+0.88%) |
Mar 16, 2017 | 16.76 | 17.05 | 16.58 | 16.70 | 486,549 | +0.01(+0.06%) |
Mar 15, 2017 | 16.10 | 16.72 | 15.82 | 16.69 | 707,034 | +0.67(+4.18%) |
Mar 14, 2017 | 16.33 | 16.37 | 16.01 | 16.02 | 416,820 | -0.32(-1.97%) |
Mar 13, 2017 | 16.04 | 16.36 | 15.86 | 16.34 | 407,915 | +0.35(+2.18%) |
Mar 10, 2017 | 16.07 | 16.16 | 15.89 | 15.99 | 452,535 | +0.43(+2.77%) |
Mar 09, 2017 | 15.95 | 16.00 | 15.53 | 15.56 | 545,793 | -0.46(-2.86%) |
Mar 08, 2017 | 16.52 | 16.55 | 15.86 | 16.02 | 672,384 | -0.72(-4.33%) |
Mar 07, 2017 | 16.75 | 16.91 | 16.68 | 16.74 | 418,021 | -0.03(-0.16%) |
Mar 06, 2017 | 17.33 | 17.33 | 16.76 | 16.77 | 345,587 | -0.28(-1.62%) |
Mar 03, 2017 | 16.89 | 17.07 | 16.71 | 17.05 | 388,165 | +0.43(+2.60%) |
Mar 02, 2017 | 16.96 | 17.13 | 16.59 | 16.61 | 740,884 | -0.46(-2.69%) |
Mar 01, 2017 | 16.77 | 17.27 | 16.77 | 17.07 | 704,196 | +0.45(+2.70%) |
Feb 28, 2017 | 17.08 | 17.10 | 16.56 | 16.62 | 357,078 | -0.42(-2.48%) |
Feb 27, 2017 | 16.93 | 17.15 | 16.84 | 17.05 | 431,116 | +0.16(+0.92%) |
Feb 24, 2017 | 16.73 | 16.90 | 16.60 | 16.89 | 490,296 | -0.50(-2.85%) |
Feb 23, 2017 | 17.97 | 18.01 | 17.37 | 17.39 | 412,518 | -0.23(-1.30%) |
Feb 22, 2017 | 17.66 | 17.72 | 17.51 | 17.61 | 296,050 | -0.03(-0.16%) |
Feb 21, 2017 | 17.36 | 17.69 | 17.31 | 17.64 | 514,874 | +0.46(+2.67%) |
Feb 17, 2017 | 17.18 | 17.18 | 17.18 | 0 | -0.15(-0.85%) | |
Feb 16, 2017 | 17.61 | 17.76 | 17.31 | 17.33 | 317,819 | -0.31(-1.77%) |
Feb 15, 2017 | 17.18 | 17.68 | 17.10 | 17.64 | 349,235 | +0.52(+3.05%) |
Feb 14, 2017 | 16.96 | 17.14 | 16.71 | 17.12 | 532,656 | +0.20(+1.19%) |
Feb 13, 2017 | 17.19 | 17.22 | 16.90 | 16.92 | 303,901 | -0.16(-0.91%) |
Feb 10, 2017 | 16.94 | 17.15 | 16.91 | 17.07 | 455,628 | +0.15(+0.87%) |
Feb 09, 2017 | 16.98 | 17.03 | 16.84 | 16.93 | 443,061 | -0.22(-1.28%) |
Feb 08, 2017 | 16.82 | 17.17 | 16.75 | 17.15 | 391,674 | +0.29(+1.74%) |
Feb 07, 2017 | 17.05 | 17.15 | 16.78 | 16.85 | 292,066 | -0.23(-1.34%) |
Feb 06, 2017 | 17.06 | 17.25 | 16.87 | 17.08 | 506,215 | -0.17(-1.01%) |
Feb 03, 2017 | 16.99 | 17.34 | 16.92 | 17.26 | 461,673 | +0.30(+1.79%) |
Feb 02, 2017 | 16.85 | 17.08 | 16.83 | 16.95 | 499,518 | +0.18(+1.09%) |
Feb 01, 2017 | 16.90 | 16.94 | 16.61 | 16.77 | 559,184 | -0.06(-0.33%) |
Jan 31, 2017 | 17.00 | 17.06 | 16.77 | 16.83 | 491,608 | -0.11(-0.65%) |
Jan 30, 2017 | 16.93 | 17.05 | 16.82 | 16.94 | 540,820 | -0.29(-1.70%) |
Jan 27, 2017 | 17.40 | 17.46 | 17.19 | 17.23 | 594,567 | -0.23(-1.31%) |
Jan 26, 2017 | 17.38 | 17.49 | 17.26 | 17.46 | 636,861 | +0.00(+0.00%) |
Jan 25, 2017 | 17.22 | 17.55 | 17.22 | 17.46 | 368,371 | +0.28(+1.60%) |
Jan 24, 2017 | 17.02 | 17.27 | 16.87 | 17.18 | 686,557 | +0.02(+0.11%) |
Jan 23, 2017 | 16.89 | 17.17 | 16.79 | 17.16 | 788,932 | +0.61(+3.71%) |
Jan 20, 2017 | 16.34 | 16.59 | 16.32 | 16.55 | 480,284 | +0.40(+2.50%) |
Jan 19, 2017 | 16.16 | 16.24 | 15.96 | 16.15 | 936,051 | +0.10(+0.63%) |
Jan 18, 2017 | 16.35 | 16.43 | 15.99 | 16.05 | 1,045,968 | -0.42(-2.56%) |
Jan 17, 2017 | 16.34 | 16.61 | 16.25 | 16.47 | 771,439 | -0.16(-0.94%) |
Jan 13, 2017 | 16.62 | 16.62 | 16.62 | 0 | -0.39(-2.32%) | |
Jan 12, 2017 | 17.19 | 17.33 | 16.80 | 17.02 | 707,323 | +0.62(+3.80%) |
Jan 11, 2017 | 15.70 | 16.39 | 15.64 | 16.39 | 671,011 | +0.47(+2.94%) |
Jan 10, 2017 | 16.05 | 16.18 | 15.86 | 15.93 | 551,089 | +0.04(+0.23%) |
Jan 09, 2017 | 15.97 | 16.09 | 15.86 | 15.89 | 463,708 | -0.06(-0.35%) |
Jan 06, 2017 | 15.86 | 15.99 | 15.76 | 15.94 | 459,894 | -0.03(-0.17%) |
Jan 05, 2017 | 16.09 | 16.17 | 15.94 | 15.97 | 533,981 | +0.10(+0.64%) |
Jan 04, 2017 | 15.79 | 15.97 | 15.70 | 15.87 | 1,007,899 | +0.09(+0.58%) |