Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.21 | 16.32 | 16.21 | 16.32 | 5,237 | +0.02(+0.12%) |
Mar 30, 2017 | 16.18 | 16.30 | 16.18 | 16.30 | 12,750 | +0.07(+0.43%) |
Mar 29, 2017 | 16.17 | 16.23 | 16.17 | 16.23 | 10,390 | +0.16(+1.00%) |
Mar 28, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 309 | -0.06(-0.37%) |
Mar 27, 2017 | 16.22 | 16.22 | 16.10 | 16.13 | 18,102 | -0.09(-0.55%) |
Mar 24, 2017 | 16.22 | 16.22 | 16.17 | 16.22 | 2,971 | +0.11(+0.68%) |
Mar 22, 2017 | 16.11 | 16.11 | 16.11 | 80 | -0.14(-0.86%) | |
Mar 21, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 8,338 | +0.01(+0.06%) |
Mar 20, 2017 | 16.31 | 16.31 | 16.24 | 16.24 | 2,571 | -0.06(-0.37%) |
Mar 17, 2017 | 16.32 | 16.32 | 16.30 | 16.30 | 705 | -0.06(-0.37%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.36 | 16.36 | 6,112 | -0.01(-0.06%) |
Mar 15, 2017 | 16.38 | 16.38 | 16.37 | 16.37 | 600 | +0.01(+0.06%) |
Mar 14, 2017 | 16.37 | 16.37 | 16.36 | 16.36 | 391 | -0.04(-0.24%) |
Mar 13, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 1,452 | +0.10(+0.61%) |
Mar 10, 2017 | 16.25 | 16.30 | 16.25 | 16.30 | 431 | +0.09(+0.52%) |
Mar 09, 2017 | 16.19 | 16.21 | 16.19 | 16.21 | 4,239 | +0.09(+0.53%) |
Mar 08, 2017 | 16.20 | 16.20 | 16.11 | 16.13 | 3,235 | -0.02(-0.12%) |
Mar 07, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 175 | +0.10(+0.62%) |
Mar 03, 2017 | 16.05 | 16.05 | 16.05 | 15 | -0.08(-0.50%) | |
Mar 02, 2017 | 16.09 | 16.09 | 16.09 | 16.13 | 1,075 | +0.09(+0.56%) |
Mar 01, 2017 | 16.08 | 16.09 | 16.04 | 16.04 | 2,429 | +0.01(+0.06%) |
Feb 28, 2017 | 16.14 | 16.14 | 16.03 | 16.03 | 3,042 | -0.12(-0.74%) |
Feb 27, 2017 | 16.25 | 16.25 | 16.18 | 16.15 | 6,986 | -0.07(-0.43%) |
Feb 24, 2017 | 16.28 | 16.28 | 16.22 | 16.22 | 7,650 | +0.00(+0.00%) |
Feb 23, 2017 | 16.30 | 16.30 | 16.19 | 16.22 | 3,296 | -0.04(-0.25%) |
Feb 22, 2017 | 16.21 | 16.26 | 16.19 | 16.26 | 22,774 | +0.15(+0.93%) |
Feb 21, 2017 | 16.05 | 16.12 | 16.05 | 16.11 | 7,485 | +0.11(+0.69%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.95 | 16.00 | 15.95 | 15.99 | 2,315 | +0.04(+0.25%) |
Feb 15, 2017 | 16.03 | 16.03 | 15.88 | 15.95 | 5,364 | +0.05(+0.31%) |
Feb 14, 2017 | 16.00 | 16.00 | 15.90 | 15.90 | 33,455 | +0.00(+0.00%) |
Feb 13, 2017 | 15.90 | 15.90 | 15.90 | 15.90 | 462 | -0.06(-0.38%) |
Feb 10, 2017 | 16.00 | 16.01 | 15.96 | 15.96 | 5,288 | -0.03(-0.19%) |
Feb 09, 2017 | 15.94 | 15.99 | 15.91 | 15.99 | 6,172 | +0.09(+0.57%) |
Feb 08, 2017 | 15.89 | 15.95 | 15.89 | 15.90 | 1,393 | -0.08(-0.50%) |
Feb 07, 2017 | 16.08 | 16.08 | 15.96 | 15.98 | 27,193 | +0.06(+0.38%) |
Feb 06, 2017 | 16.03 | 16.03 | 15.90 | 15.92 | 3,006 | -0.02(-0.13%) |
Feb 03, 2017 | 15.93 | 15.94 | 15.92 | 15.94 | 865 | +0.11(+0.69%) |
Feb 02, 2017 | 15.82 | 15.85 | 15.78 | 15.83 | 6,864 | -0.01(-0.06%) |
Feb 01, 2017 | 15.80 | 15.84 | 15.80 | 15.84 | 2,390 | +0.04(+0.25%) |
Jan 31, 2017 | 15.86 | 15.86 | 15.80 | 15.80 | 3,839 | +0.01(+0.06%) |
Jan 30, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 157 | +0.09(+0.57%) |
Jan 27, 2017 | 15.62 | 15.75 | 15.62 | 15.70 | 4,847 | +0.05(+0.32%) |
Jan 26, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.02(-0.13%) |
Jan 25, 2017 | 15.65 | 15.71 | 15.63 | 15.67 | 1,519 | +0.14(+0.90%) |
Jan 24, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 1,080 | +0.03(+0.19%) |
Jan 23, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.06(+0.39%) |
Jan 20, 2017 | 15.45 | 15.45 | 15.44 | 15.44 | 3,055 | +0.02(+0.13%) |
Jan 19, 2017 | 15.41 | 15.42 | 15.41 | 15.42 | 2,411 | +0.03(+0.19%) |
Jan 18, 2017 | 15.46 | 15.46 | 15.39 | 15.39 | 669 | -0.09(-0.58%) |
Jan 17, 2017 | 15.45 | 15.48 | 15.45 | 15.48 | 1,200 | +0.07(+0.45%) |
Jan 16, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 300 | -0.04(-0.26%) |
Jan 13, 2017 | 15.28 | 15.45 | 15.28 | 15.45 | 1,300 | +0.14(+0.91%) |
Jan 12, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 842 | -0.01(-0.07%) |
Jan 11, 2017 | 15.34 | 15.34 | 15.27 | 15.32 | 8,756 | +0.02(+0.13%) |
Jan 10, 2017 | 15.27 | 15.30 | 15.27 | 15.30 | 796 | +0.06(+0.39%) |
Jan 09, 2017 | 15.39 | 15.39 | 15.24 | 15.24 | 2,240 | -0.10(-0.65%) |
Jan 06, 2017 | 15.30 | 15.34 | 15.30 | 15.34 | 7,748 | +0.09(+0.59%) |
Jan 05, 2017 | 15.27 | 15.27 | 15.25 | 15.25 | 448 | +0.07(+0.46%) |
Jan 04, 2017 | 15.17 | 15.21 | 15.17 | 15.18 | 25,530 | +0.18(+1.20%) |