Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.45 | 16.53 | 16.28 | 16.45 | 3,440,383 | +0.04(+0.24%) |
Mar 30, 2017 | 16.58 | 16.62 | 16.34 | 16.42 | 3,681,383 | -0.30(-1.80%) |
Mar 29, 2017 | 16.38 | 16.72 | 16.25 | 16.72 | 4,565,457 | +0.20(+1.20%) |
Mar 28, 2017 | 16.05 | 16.56 | 16.03 | 16.52 | 4,141,071 | +0.30(+1.86%) |
Mar 27, 2017 | 16.00 | 16.42 | 15.96 | 16.22 | 5,012,762 | +0.03(+0.20%) |
Mar 24, 2017 | 16.10 | 16.30 | 15.88 | 16.19 | 3,736,056 | +0.08(+0.49%) |
Mar 23, 2017 | 16.07 | 16.23 | 16.03 | 16.11 | 5,583,241 | +0.09(+0.54%) |
Mar 22, 2017 | 15.84 | 16.03 | 15.73 | 16.02 | 4,562,373 | +0.07(+0.45%) |
Mar 21, 2017 | 16.03 | 16.07 | 15.66 | 15.95 | 7,908,841 | -0.06(-0.35%) |
Mar 20, 2017 | 16.15 | 16.18 | 15.88 | 16.00 | 5,766,285 | -0.07(-0.44%) |
Mar 17, 2017 | 16.26 | 16.26 | 15.93 | 16.07 | 8,427,946 | -0.18(-1.12%) |
Mar 16, 2017 | 16.11 | 16.38 | 16.03 | 16.26 | 3,897,739 | +0.14(+0.89%) |
Mar 15, 2017 | 16.00 | 16.17 | 15.79 | 16.11 | 4,253,882 | +0.06(+0.35%) |
Mar 14, 2017 | 16.03 | 16.27 | 15.99 | 16.06 | 3,845,776 | +0.09(+0.55%) |
Mar 13, 2017 | 15.87 | 15.98 | 15.80 | 15.97 | 3,926,813 | +0.14(+0.90%) |
Mar 10, 2017 | 15.88 | 16.01 | 15.73 | 15.83 | 5,283,887 | -0.02(-0.10%) |
Mar 09, 2017 | 16.08 | 16.08 | 15.83 | 15.84 | 4,053,316 | -0.18(-1.14%) |
Mar 08, 2017 | 15.85 | 16.07 | 15.77 | 16.03 | 5,841,769 | +0.19(+1.20%) |
Mar 07, 2017 | 15.79 | 16.05 | 15.69 | 15.84 | 9,870,211 | -0.36(-2.20%) |
Mar 06, 2017 | 16.19 | 16.31 | 16.03 | 16.19 | 5,887,788 | -0.09(-0.54%) |
Mar 03, 2017 | 16.22 | 16.38 | 16.09 | 16.28 | 8,490,391 | +0.15(+0.93%) |
Mar 02, 2017 | 16.08 | 16.24 | 15.99 | 16.13 | 7,754,161 | +0.20(+1.24%) |
Mar 01, 2017 | 15.95 | 16.03 | 15.73 | 15.93 | 8,305,193 | +0.07(+0.45%) |
Feb 28, 2017 | 16.36 | 16.48 | 15.82 | 15.86 | 10,679,276 | -0.51(-3.10%) |
Feb 27, 2017 | 16.65 | 16.84 | 16.18 | 16.37 | 15,802,478 | -0.58(-3.41%) |
Feb 24, 2017 | 16.59 | 17.07 | 16.49 | 16.95 | 10,833,931 | +0.36(+2.20%) |
Feb 23, 2017 | 16.77 | 17.03 | 16.55 | 16.58 | 9,930,748 | -0.28(-1.65%) |
Feb 22, 2017 | 16.72 | 16.91 | 16.62 | 16.86 | 7,074,292 | +0.23(+1.38%) |
Feb 21, 2017 | 16.66 | 16.84 | 16.52 | 16.63 | 7,103,215 | -0.03(-0.19%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.13(+0.82%) | |
Feb 16, 2017 | 16.78 | 16.89 | 16.45 | 16.53 | 6,423,655 | -0.22(-1.33%) |
Feb 15, 2017 | 16.49 | 16.81 | 16.43 | 16.75 | 8,997,398 | +0.22(+1.34%) |
Feb 14, 2017 | 16.38 | 16.74 | 16.38 | 16.53 | 8,515,893 | +0.32(+1.96%) |
Feb 13, 2017 | 16.66 | 16.68 | 16.15 | 16.21 | 10,150,022 | -0.32(-1.92%) |
Feb 10, 2017 | 16.15 | 16.58 | 16.07 | 16.53 | 10,718,483 | +0.60(+3.78%) |
Feb 09, 2017 | 15.65 | 16.13 | 15.70 | 15.92 | 12,710,575 | +0.28(+1.76%) |
Feb 08, 2017 | 15.33 | 15.77 | 15.28 | 15.65 | 17,524,816 | +0.46(+3.06%) |
Feb 07, 2017 | 15.20 | 15.50 | 15.11 | 15.18 | 14,731,189 | -0.02(-0.10%) |
Feb 06, 2017 | 15.03 | 15.54 | 15.00 | 15.20 | 25,175,924 | +0.27(+1.79%) |
Feb 03, 2017 | 15.73 | 15.73 | 14.88 | 14.93 | 46,516,604 | -2.93(-16.42%) |
Feb 02, 2017 | 18.18 | 18.27 | 17.76 | 17.87 | 9,473,735 | -0.41(-2.24%) |
Feb 01, 2017 | 18.67 | 18.67 | 18.15 | 18.28 | 7,423,257 | -0.38(-2.02%) |
Jan 31, 2017 | 18.08 | 18.68 | 17.86 | 18.65 | 14,099,443 | +0.30(+1.63%) |
Jan 30, 2017 | 18.01 | 18.44 | 17.74 | 18.35 | 8,638,580 | +0.35(+1.97%) |
Jan 27, 2017 | 18.57 | 18.67 | 18.00 | 18.00 | 10,112,711 | -0.60(-3.21%) |
Jan 26, 2017 | 18.72 | 18.87 | 18.58 | 18.60 | 8,835,932 | -0.15(-0.80%) |
Jan 25, 2017 | 18.08 | 18.84 | 18.08 | 18.75 | 11,203,539 | +0.94(+5.30%) |
Jan 24, 2017 | 17.76 | 17.89 | 17.70 | 17.80 | 4,109,382 | +0.08(+0.44%) |
Jan 23, 2017 | 17.54 | 17.81 | 17.44 | 17.73 | 5,796,252 | +0.13(+0.72%) |
Jan 20, 2017 | 17.40 | 17.61 | 17.31 | 17.60 | 3,869,801 | +0.23(+1.31%) |
Jan 19, 2017 | 17.42 | 17.54 | 17.32 | 17.37 | 5,178,437 | +0.06(+0.32%) |
Jan 18, 2017 | 18.02 | 18.10 | 17.25 | 17.32 | 8,415,539 | -0.67(-3.72%) |
Jan 17, 2017 | 17.44 | 18.02 | 17.44 | 17.99 | 7,583,301 | +0.63(+3.63%) |
Jan 13, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.36 | 16.98 | 17.25 | 3,972,924 | -0.01(-0.05%) |
Jan 11, 2017 | 17.65 | 17.68 | 17.23 | 17.25 | 6,237,986 | -0.39(-2.23%) |
Jan 10, 2017 | 17.56 | 17.83 | 17.52 | 17.65 | 7,665,845 | +0.17(+0.94%) |
Jan 09, 2017 | 17.68 | 17.70 | 17.44 | 17.48 | 4,373,620 | -0.19(-1.07%) |
Jan 06, 2017 | 17.78 | 17.82 | 17.55 | 17.67 | 6,141,950 | -0.12(-0.66%) |
Jan 05, 2017 | 17.65 | 17.81 | 17.40 | 17.79 | 6,878,586 | +0.01(+0.04%) |
Jan 04, 2017 | 17.47 | 17.91 | 17.47 | 17.78 | 8,218,433 | +0.38(+2.17%) |