Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.30 | 16.30 | 16.17 | 16.18 | 20,737 | +0.01(+0.06%) |
Mar 30, 2017 | 16.18 | 16.21 | 16.14 | 16.17 | 32,209 | +0.04(+0.25%) |
Mar 29, 2017 | 16.14 | 16.19 | 16.10 | 16.13 | 37,302 | -0.01(-0.06%) |
Mar 28, 2017 | 16.05 | 16.14 | 16.05 | 16.14 | 29,401 | +0.09(+0.56%) |
Mar 27, 2017 | 15.98 | 16.09 | 15.98 | 16.05 | 7,260 | -0.05(-0.31%) |
Mar 24, 2017 | 16.03 | 16.10 | 16.02 | 16.10 | 39,873 | +0.14(+0.88%) |
Mar 23, 2017 | 16.05 | 16.10 | 15.96 | 15.96 | 16,677 | -0.15(-0.93%) |
Mar 22, 2017 | 15.90 | 16.11 | 15.90 | 16.11 | 37,482 | +0.21(+1.32%) |
Mar 21, 2017 | 16.05 | 16.08 | 15.89 | 15.90 | 44,780 | -0.14(-0.87%) |
Mar 20, 2017 | 16.00 | 16.04 | 15.92 | 16.04 | 37,090 | +0.04(+0.25%) |
Mar 17, 2017 | 15.98 | 16.00 | 15.96 | 16.00 | 23,821 | +0.10(+0.63%) |
Mar 16, 2017 | 16.00 | 16.00 | 15.90 | 15.90 | 38,948 | -0.09(-0.56%) |
Mar 15, 2017 | 15.84 | 16.00 | 15.84 | 15.99 | 22,584 | +0.18(+1.14%) |
Mar 14, 2017 | 15.75 | 15.81 | 15.65 | 15.81 | 46,004 | +0.03(+0.19%) |
Mar 13, 2017 | 15.86 | 15.92 | 15.61 | 15.78 | 109,045 | -0.08(-0.50%) |
Mar 10, 2017 | 15.99 | 16.05 | 15.86 | 15.86 | 26,752 | -0.08(-0.50%) |
Mar 09, 2017 | 16.03 | 16.18 | 15.91 | 15.94 | 74,011 | -0.09(-0.56%) |
Mar 08, 2017 | 16.28 | 16.32 | 16.03 | 16.03 | 35,376 | -0.28(-1.74%) |
Mar 07, 2017 | 16.38 | 16.40 | 16.28 | 16.31 | 35,641 | -0.13(-0.77%) |
Mar 06, 2017 | 16.38 | 16.45 | 16.36 | 16.44 | 43,415 | -0.02(-0.12%) |
Mar 03, 2017 | 16.44 | 16.49 | 16.41 | 16.46 | 13,550 | +0.02(+0.12%) |
Mar 02, 2017 | 16.44 | 16.47 | 16.37 | 16.44 | 26,846 | +0.01(+0.06%) |
Mar 01, 2017 | 16.36 | 16.47 | 16.36 | 16.43 | 19,263 | +0.08(+0.49%) |
Feb 28, 2017 | 16.33 | 16.38 | 16.30 | 16.35 | 28,871 | +0.01(+0.06%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.28 | 16.34 | 8,609 | +0.05(+0.31%) |
Feb 24, 2017 | 16.22 | 16.29 | 16.22 | 16.29 | 32,794 | +0.06(+0.37%) |
Feb 23, 2017 | 16.25 | 16.29 | 16.21 | 16.23 | 42,282 | +0.00(+0.00%) |
Feb 22, 2017 | 16.17 | 16.23 | 16.13 | 16.23 | 32,117 | +0.06(+0.37%) |
Feb 21, 2017 | 16.12 | 16.24 | 16.12 | 16.17 | 18,384 | +0.05(+0.31%) |
Feb 17, 2017 | 16.12 | 16.12 | 16.12 | 0 | -0.03(-0.19%) | |
Feb 16, 2017 | 16.25 | 16.30 | 16.12 | 16.15 | 33,349 | -0.03(-0.19%) |
Feb 15, 2017 | 16.14 | 16.26 | 16.14 | 16.18 | 26,367 | +0.01(+0.06%) |
Feb 14, 2017 | 16.12 | 16.25 | 16.12 | 16.17 | 42,619 | -0.14(-0.86%) |
Feb 13, 2017 | 16.24 | 16.31 | 16.24 | 16.31 | 36,326 | +0.09(+0.55%) |
Feb 10, 2017 | 16.25 | 16.31 | 16.22 | 16.22 | 29,590 | -0.03(-0.18%) |
Feb 09, 2017 | 16.24 | 16.32 | 16.24 | 16.25 | 17,786 | -0.01(-0.06%) |
Feb 08, 2017 | 16.29 | 16.30 | 16.25 | 16.26 | 22,306 | -0.04(-0.25%) |
Feb 07, 2017 | 16.33 | 16.35 | 16.27 | 16.30 | 35,677 | -0.02(-0.12%) |
Feb 06, 2017 | 16.22 | 16.33 | 16.22 | 16.32 | 18,364 | +0.11(+0.68%) |
Feb 03, 2017 | 16.25 | 16.34 | 16.21 | 16.21 | 18,483 | -0.04(-0.25%) |
Feb 02, 2017 | 16.24 | 16.32 | 16.24 | 16.25 | 21,016 | +0.01(+0.06%) |
Feb 01, 2017 | 16.30 | 16.37 | 16.24 | 16.24 | 13,314 | -0.04(-0.25%) |
Jan 31, 2017 | 16.26 | 16.32 | 16.26 | 16.28 | 19,490 | -0.03(-0.18%) |
Jan 30, 2017 | 16.23 | 16.31 | 16.23 | 16.31 | 21,360 | +0.00(+0.00%) |
Jan 27, 2017 | 16.28 | 16.34 | 16.27 | 16.31 | 14,960 | +0.04(+0.25%) |
Jan 26, 2017 | 16.26 | 16.31 | 16.24 | 16.27 | 16,567 | -0.01(-0.06%) |
Jan 25, 2017 | 16.24 | 16.29 | 16.23 | 16.28 | 25,483 | +0.07(+0.45%) |
Jan 24, 2017 | 16.19 | 16.24 | 16.18 | 16.21 | 16,560 | +0.02(+0.10%) |
Jan 23, 2017 | 16.11 | 16.23 | 16.11 | 16.19 | 26,516 | +0.09(+0.56%) |
Jan 20, 2017 | 16.09 | 16.14 | 16.08 | 16.10 | 20,785 | +0.03(+0.19%) |
Jan 19, 2017 | 16.19 | 16.19 | 16.07 | 16.07 | 25,115 | -0.13(-0.80%) |
Jan 18, 2017 | 16.18 | 16.22 | 16.14 | 16.20 | 29,726 | +0.02(+0.12%) |
Jan 17, 2017 | 16.17 | 16.21 | 16.11 | 16.18 | 27,694 | -0.02(-0.12%) |
Jan 13, 2017 | 16.20 | 16.20 | 16.20 | 0 | +0.05(+0.31%) | |
Jan 12, 2017 | 16.12 | 16.18 | 16.10 | 16.15 | 30,997 | +0.00(+0.00%) |
Jan 11, 2017 | 16.10 | 16.18 | 16.08 | 16.15 | 17,319 | +0.04(+0.25%) |
Jan 10, 2017 | 16.07 | 16.15 | 16.06 | 16.11 | 22,401 | -0.02(-0.12%) |
Jan 09, 2017 | 16.16 | 16.16 | 16.05 | 16.13 | 39,140 | +0.00(+0.00%) |
Jan 06, 2017 | 16.08 | 16.15 | 16.04 | 16.13 | 25,925 | +0.02(+0.12%) |
Jan 05, 2017 | 16.01 | 16.11 | 16.01 | 16.11 | 56,994 | -0.02(-0.12%) |
Jan 04, 2017 | 16.02 | 16.16 | 16.02 | 16.13 | 32,225 | +0.09(+0.56%) |