Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.01 | 15.23 | 14.61 | 14.78 | 3,574,255 | -0.23(-1.53%) |
Mar 30, 2017 | 15.12 | 15.15 | 14.87 | 15.01 | 1,461,247 | -0.10(-0.66%) |
Mar 29, 2017 | 14.47 | 15.30 | 14.41 | 15.11 | 3,490,632 | +0.70(+4.86%) |
Mar 28, 2017 | 14.75 | 14.92 | 14.32 | 14.41 | 3,412,016 | -0.43(-2.90%) |
Mar 27, 2017 | 14.25 | 14.87 | 14.20 | 14.84 | 2,631,118 | +0.47(+3.27%) |
Mar 24, 2017 | 14.51 | 14.68 | 14.25 | 14.37 | 2,189,768 | -0.19(-1.30%) |
Mar 23, 2017 | 14.50 | 14.81 | 14.50 | 14.56 | 2,282,410 | +0.04(+0.28%) |
Mar 22, 2017 | 14.54 | 14.56 | 14.23 | 14.52 | 3,347,559 | +0.03(+0.21%) |
Mar 21, 2017 | 15.08 | 15.15 | 14.34 | 14.49 | 3,522,613 | -0.56(-3.72%) |
Mar 20, 2017 | 15.12 | 15.19 | 14.96 | 15.05 | 1,389,494 | -0.08(-0.53%) |
Mar 17, 2017 | 15.30 | 15.35 | 15.09 | 15.13 | 2,290,250 | -0.23(-1.50%) |
Mar 16, 2017 | 15.58 | 15.65 | 15.18 | 15.36 | 1,390,250 | -0.23(-1.48%) |
Mar 15, 2017 | 15.29 | 15.70 | 15.21 | 15.59 | 1,552,165 | +0.33(+2.20%) |
Mar 14, 2017 | 15.12 | 15.49 | 14.76 | 15.26 | 2,546,303 | +0.04(+0.23%) |
Mar 13, 2017 | 15.33 | 15.43 | 15.09 | 15.22 | 1,763,116 | -0.18(-1.17%) |
Mar 10, 2017 | 14.90 | 15.42 | 14.85 | 15.40 | 2,597,955 | +0.59(+3.95%) |
Mar 09, 2017 | 15.06 | 15.28 | 14.68 | 14.81 | 2,073,646 | -0.21(-1.36%) |
Mar 08, 2017 | 14.95 | 15.33 | 14.90 | 15.02 | 2,850,456 | +0.05(+0.33%) |
Mar 07, 2017 | 15.34 | 15.54 | 14.70 | 14.97 | 5,563,550 | -0.53(-3.42%) |
Mar 06, 2017 | 16.01 | 16.06 | 15.38 | 15.50 | 3,222,016 | -0.61(-3.79%) |
Mar 03, 2017 | 16.10 | 16.40 | 16.03 | 16.11 | 1,912,690 | +0.01(+0.06%) |
Mar 02, 2017 | 16.18 | 16.52 | 16.00 | 16.10 | 2,576,119 | -0.05(-0.31%) |
Mar 01, 2017 | 16.17 | 16.34 | 15.68 | 16.15 | 5,440,964 | +0.10(+0.62%) |
Feb 28, 2017 | 16.36 | 16.51 | 15.90 | 16.05 | 5,558,192 | -0.43(-2.61%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.16 | 16.48 | 8,753,172 | -0.97(-5.56%) |
Feb 24, 2017 | 16.98 | 17.69 | 16.95 | 17.45 | 3,923,580 | +0.30(+1.75%) |
Feb 23, 2017 | 17.08 | 17.33 | 16.93 | 17.15 | 2,734,889 | +0.11(+0.65%) |
Feb 22, 2017 | 17.16 | 17.44 | 17.04 | 17.04 | 1,791,667 | -0.15(-0.87%) |
Feb 21, 2017 | 16.96 | 17.27 | 16.88 | 17.19 | 2,426,453 | +0.23(+1.33%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 17.40 | 17.45 | 16.83 | 17.02 | 2,207,163 | -0.31(-1.79%) |
Feb 15, 2017 | 16.72 | 17.45 | 16.59 | 17.33 | 2,943,680 | +0.55(+3.28%) |
Feb 14, 2017 | 16.46 | 16.96 | 16.40 | 16.78 | 2,886,688 | +0.37(+2.25%) |
Feb 13, 2017 | 16.39 | 16.50 | 16.26 | 16.41 | 1,367,042 | +0.08(+0.49%) |
Feb 10, 2017 | 16.80 | 16.99 | 16.21 | 16.33 | 1,636,762 | -0.41(-2.45%) |
Feb 09, 2017 | 16.76 | 17.07 | 16.56 | 16.74 | 1,515,468 | +0.00(+0.00%) |
Feb 08, 2017 | 16.49 | 16.75 | 16.34 | 16.74 | 1,775,977 | +0.11(+0.66%) |
Feb 07, 2017 | 16.92 | 16.99 | 16.60 | 16.63 | 1,641,829 | -0.23(-1.36%) |
Feb 06, 2017 | 16.74 | 16.98 | 16.65 | 16.86 | 1,232,156 | +0.01(+0.06%) |
Feb 03, 2017 | 16.82 | 16.93 | 16.45 | 16.85 | 1,991,968 | +0.25(+1.51%) |
Feb 02, 2017 | 16.53 | 16.77 | 16.20 | 16.60 | 2,050,809 | +0.09(+0.55%) |
Feb 01, 2017 | 16.38 | 16.58 | 16.15 | 16.51 | 2,059,204 | +0.14(+0.86%) |
Jan 31, 2017 | 15.43 | 16.45 | 15.28 | 16.37 | 3,190,666 | +0.84(+5.41%) |
Jan 30, 2017 | 15.85 | 15.85 | 15.46 | 15.53 | 3,010,572 | -0.43(-2.69%) |
Jan 27, 2017 | 15.93 | 16.20 | 15.64 | 15.96 | 3,829,074 | +0.10(+0.63%) |
Jan 26, 2017 | 16.21 | 16.42 | 15.77 | 15.86 | 4,157,585 | -0.48(-2.94%) |
Jan 25, 2017 | 16.58 | 16.61 | 16.16 | 16.34 | 1,998,377 | -0.16(-0.97%) |
Jan 24, 2017 | 16.52 | 16.62 | 16.27 | 16.50 | 2,607,632 | +0.03(+0.18%) |
Jan 23, 2017 | 16.74 | 16.94 | 16.27 | 16.47 | 2,559,023 | -0.33(-1.96%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.75 | 16.80 | 1,770,271 | -0.06(-0.36%) |
Jan 19, 2017 | 17.23 | 17.35 | 16.86 | 16.86 | 1,435,815 | -0.26(-1.52%) |
Jan 18, 2017 | 16.82 | 17.14 | 16.63 | 17.12 | 2,378,287 | +0.37(+2.21%) |
Jan 17, 2017 | 17.23 | 17.23 | 16.63 | 16.75 | 2,781,718 | -0.68(-3.90%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Jan 12, 2017 | 17.19 | 17.39 | 16.75 | 17.32 | 2,208,278 | +0.01(+0.06%) |
Jan 11, 2017 | 18.13 | 18.19 | 16.88 | 17.31 | 5,543,665 | -0.78(-4.31%) |
Jan 10, 2017 | 17.89 | 18.31 | 17.57 | 18.09 | 3,590,556 | +0.34(+1.92%) |
Jan 09, 2017 | 17.62 | 17.96 | 17.32 | 17.75 | 2,550,558 | +0.23(+1.31%) |
Jan 06, 2017 | 17.17 | 17.65 | 17.02 | 17.52 | 3,264,405 | +0.45(+2.64%) |
Jan 05, 2017 | 17.29 | 17.49 | 16.75 | 17.07 | 2,605,557 | -0.21(-1.22%) |
Jan 04, 2017 | 16.96 | 17.70 | 16.91 | 17.28 | 4,111,130 | +0.39(+2.31%) |