Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.57 | 17.72 | 17.55 | 17.66 | 123,112 | +0.05(+0.27%) |
Mar 30, 2017 | 17.61 | 17.65 | 17.59 | 17.61 | 91,330 | +0.00(+0.00%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.53 | 17.61 | 90,660 | -0.08(-0.43%) |
Mar 28, 2017 | 17.74 | 17.74 | 17.67 | 17.69 | 76,229 | -0.05(-0.27%) |
Mar 27, 2017 | 17.71 | 17.76 | 17.67 | 17.74 | 109,358 | +0.10(+0.59%) |
Mar 24, 2017 | 17.64 | 17.72 | 17.61 | 17.63 | 109,262 | +0.06(+0.32%) |
Mar 23, 2017 | 17.52 | 17.63 | 17.50 | 17.57 | 181,747 | +0.14(+0.82%) |
Mar 22, 2017 | 17.35 | 17.45 | 17.35 | 17.43 | 308,131 | +0.20(+1.16%) |
Mar 21, 2017 | 17.25 | 17.32 | 17.22 | 17.23 | 434,660 | +0.10(+0.56%) |
Mar 20, 2017 | 17.12 | 17.16 | 17.05 | 17.14 | 234,480 | -0.02(-0.11%) |
Mar 17, 2017 | 17.05 | 17.19 | 17.02 | 17.15 | 147,812 | +0.07(+0.39%) |
Mar 16, 2017 | 17.04 | 17.11 | 17.03 | 17.09 | 79,188 | +0.07(+0.39%) |
Mar 15, 2017 | 16.84 | 17.04 | 16.84 | 17.02 | 65,280 | +0.19(+1.13%) |
Mar 14, 2017 | 16.81 | 16.89 | 16.80 | 16.83 | 130,191 | -0.15(-0.90%) |
Mar 13, 2017 | 16.85 | 17.02 | 16.85 | 16.98 | 83,835 | +0.10(+0.56%) |
Mar 10, 2017 | 16.88 | 16.92 | 16.77 | 16.89 | 560,644 | -0.01(-0.06%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.86 | 16.90 | 218,754 | +0.09(+0.51%) |
Mar 08, 2017 | 16.84 | 16.88 | 16.79 | 16.81 | 72,587 | -0.02(-0.11%) |
Mar 07, 2017 | 16.82 | 16.87 | 16.81 | 16.83 | 77,853 | -0.10(-0.56%) |
Mar 06, 2017 | 16.89 | 16.96 | 16.87 | 16.93 | 104,767 | -0.04(-0.22%) |
Mar 03, 2017 | 16.90 | 16.97 | 16.86 | 16.96 | 330,066 | +0.07(+0.39%) |
Mar 02, 2017 | 16.86 | 16.94 | 16.85 | 16.90 | 111,011 | +0.08(+0.45%) |
Mar 01, 2017 | 16.80 | 16.92 | 16.80 | 16.82 | 82,991 | +0.04(+0.23%) |
Feb 28, 2017 | 16.76 | 16.87 | 16.76 | 16.78 | 179,634 | +0.02(+0.11%) |
Feb 27, 2017 | 16.71 | 16.84 | 16.69 | 16.76 | 285,561 | -0.07(-0.40%) |
Feb 24, 2017 | 16.78 | 16.85 | 16.75 | 16.83 | 229,835 | +0.06(+0.34%) |
Feb 23, 2017 | 16.76 | 16.87 | 16.73 | 16.77 | 271,106 | +0.28(+1.67%) |
Feb 22, 2017 | 16.53 | 16.63 | 16.47 | 16.50 | 282,252 | -0.10(-0.63%) |
Feb 21, 2017 | 16.54 | 16.61 | 16.47 | 16.60 | 153,759 | -0.06(-0.34%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.04(+0.23%) | |
Feb 16, 2017 | 16.52 | 16.63 | 16.51 | 16.62 | 63,045 | +0.08(+0.46%) |
Feb 15, 2017 | 16.42 | 16.55 | 16.42 | 16.55 | 46,526 | +0.05(+0.29%) |
Feb 14, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 62,307 | -0.02(-0.12%) |
Feb 13, 2017 | 16.56 | 16.57 | 16.49 | 16.52 | 44,859 | +0.01(+0.06%) |
Feb 10, 2017 | 16.46 | 16.53 | 16.45 | 16.51 | 53,468 | +0.01(+0.06%) |
Feb 09, 2017 | 16.51 | 16.56 | 16.48 | 16.50 | 65,685 | +0.12(+0.76%) |
Feb 08, 2017 | 16.35 | 16.38 | 16.32 | 16.37 | 92,333 | -0.01(-0.06%) |
Feb 07, 2017 | 16.32 | 16.40 | 16.28 | 16.38 | 80,127 | +0.21(+1.29%) |
Feb 06, 2017 | 16.20 | 16.22 | 16.15 | 16.17 | 59,117 | -0.10(-0.59%) |
Feb 03, 2017 | 16.27 | 16.32 | 16.23 | 16.27 | 170,314 | +0.13(+0.83%) |
Feb 02, 2017 | 16.17 | 16.26 | 16.12 | 16.14 | 88,172 | +0.10(+0.59%) |
Feb 01, 2017 | 16.06 | 16.09 | 15.98 | 16.04 | 107,790 | +0.02(+0.12%) |
Jan 31, 2017 | 16.09 | 16.10 | 15.99 | 16.02 | 221,133 | +0.13(+0.84%) |
Jan 30, 2017 | 15.82 | 15.92 | 15.80 | 15.89 | 100,232 | +0.06(+0.36%) |
Jan 27, 2017 | 15.87 | 15.94 | 15.81 | 15.83 | 552,120 | +0.19(+1.22%) |
Jan 26, 2017 | 15.74 | 15.76 | 15.64 | 15.64 | 156,147 | -0.19(-1.20%) |
Jan 25, 2017 | 15.81 | 15.84 | 15.77 | 15.83 | 95,067 | +0.07(+0.42%) |
Jan 24, 2017 | 15.70 | 15.77 | 15.66 | 15.77 | 107,206 | -0.08(-0.48%) |
Jan 23, 2017 | 15.76 | 15.85 | 15.74 | 15.84 | 77,818 | +0.15(+0.97%) |
Jan 20, 2017 | 15.55 | 15.69 | 15.54 | 15.69 | 65,923 | +0.05(+0.30%) |
Jan 19, 2017 | 15.56 | 15.65 | 15.51 | 15.64 | 90,859 | +0.03(+0.18%) |
Jan 18, 2017 | 15.64 | 15.65 | 15.54 | 15.61 | 164,485 | -0.37(-2.32%) |
Jan 17, 2017 | 15.96 | 16.01 | 15.90 | 15.98 | 90,003 | -0.01(-0.06%) |
Jan 13, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.03(+0.18%) | |
Jan 12, 2017 | 15.87 | 15.98 | 15.85 | 15.97 | 82,432 | +0.13(+0.84%) |
Jan 11, 2017 | 15.70 | 15.87 | 15.65 | 15.83 | 165,301 | +0.02(+0.12%) |
Jan 10, 2017 | 15.80 | 15.83 | 15.78 | 15.81 | 70,302 | -0.08(-0.48%) |
Jan 09, 2017 | 15.86 | 15.95 | 15.83 | 15.89 | 84,102 | +0.01(+0.06%) |
Jan 06, 2017 | 15.83 | 15.91 | 15.80 | 15.88 | 84,714 | -0.10(-0.65%) |
Jan 05, 2017 | 15.82 | 15.98 | 15.78 | 15.98 | 99,913 | +0.10(+0.60%) |
Jan 04, 2017 | 15.76 | 15.90 | 15.76 | 15.89 | 117,071 | -0.02(-0.12%) |