Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.27 | 18.29 | 18.14 | 18.18 | 2,048,182 | -0.10(-0.55%) |
Mar 30, 2017 | 18.19 | 18.37 | 18.09 | 18.28 | 2,052,891 | +0.08(+0.45%) |
Mar 29, 2017 | 18.06 | 18.29 | 18.00 | 18.20 | 1,972,975 | +0.07(+0.40%) |
Mar 28, 2017 | 17.63 | 18.18 | 17.63 | 18.13 | 2,594,009 | +0.42(+2.38%) |
Mar 27, 2017 | 17.51 | 17.81 | 17.39 | 17.71 | 4,473,630 | -0.23(-1.27%) |
Mar 24, 2017 | 18.15 | 18.20 | 17.22 | 17.93 | 5,495,848 | +0.27(+1.50%) |
Mar 23, 2017 | 17.49 | 17.96 | 17.45 | 17.67 | 4,126,613 | +0.19(+1.10%) |
Mar 22, 2017 | 17.51 | 17.55 | 17.13 | 17.48 | 3,695,819 | -0.01(-0.05%) |
Mar 21, 2017 | 17.83 | 17.85 | 17.30 | 17.49 | 4,178,460 | -0.24(-1.34%) |
Mar 20, 2017 | 17.74 | 17.88 | 17.67 | 17.72 | 3,412,237 | -0.08(-0.46%) |
Mar 17, 2017 | 17.94 | 18.01 | 17.70 | 17.81 | 3,241,807 | -0.13(-0.71%) |
Mar 16, 2017 | 17.34 | 18.13 | 17.29 | 17.93 | 5,639,152 | +0.64(+3.70%) |
Mar 15, 2017 | 17.08 | 17.36 | 16.96 | 17.29 | 2,366,867 | +0.36(+2.11%) |
Mar 14, 2017 | 16.91 | 17.02 | 16.75 | 16.94 | 1,685,352 | -0.05(-0.32%) |
Mar 13, 2017 | 17.04 | 17.11 | 16.85 | 16.99 | 2,460,662 | -0.05(-0.32%) |
Mar 10, 2017 | 17.07 | 17.29 | 16.88 | 17.05 | 3,053,532 | +0.18(+1.08%) |
Mar 09, 2017 | 17.15 | 17.26 | 16.69 | 16.86 | 4,321,512 | -0.27(-1.60%) |
Mar 08, 2017 | 16.67 | 17.15 | 16.64 | 17.14 | 4,107,662 | +0.50(+3.02%) |
Mar 07, 2017 | 16.53 | 16.71 | 16.50 | 16.64 | 1,723,265 | +0.13(+0.78%) |
Mar 06, 2017 | 16.43 | 16.55 | 16.34 | 16.51 | 1,331,080 | -0.03(-0.17%) |
Mar 03, 2017 | 16.24 | 16.62 | 16.10 | 16.53 | 2,391,956 | +0.26(+1.57%) |
Mar 02, 2017 | 16.48 | 16.51 | 16.22 | 16.28 | 2,336,481 | -0.19(-1.17%) |
Mar 01, 2017 | 16.38 | 16.72 | 16.38 | 16.47 | 3,049,401 | +0.24(+1.46%) |
Feb 28, 2017 | 16.03 | 16.33 | 15.90 | 16.23 | 4,193,530 | -0.05(-0.28%) |
Feb 27, 2017 | 15.64 | 16.32 | 15.54 | 16.28 | 3,674,377 | +0.51(+3.25%) |
Feb 24, 2017 | 15.40 | 15.79 | 15.25 | 15.77 | 2,274,925 | +0.28(+1.83%) |
Feb 23, 2017 | 15.53 | 15.55 | 15.26 | 15.48 | 1,278,167 | +0.04(+0.24%) |
Feb 22, 2017 | 15.82 | 15.89 | 15.43 | 15.45 | 2,274,258 | -0.16(-1.05%) |
Feb 21, 2017 | 15.36 | 15.62 | 15.25 | 15.61 | 2,254,964 | +0.29(+1.91%) |
Feb 17, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.27 | 15.36 | 15.17 | 15.31 | 4,216,249 | +0.06(+0.42%) |
Feb 15, 2017 | 14.65 | 15.36 | 14.60 | 15.25 | 4,134,889 | +0.51(+3.48%) |
Feb 14, 2017 | 14.96 | 14.98 | 14.66 | 14.73 | 2,422,808 | -0.23(-1.53%) |
Feb 13, 2017 | 15.19 | 15.28 | 14.95 | 14.96 | 2,323,212 | -0.17(-1.15%) |
Feb 10, 2017 | 14.97 | 15.30 | 14.93 | 15.14 | 2,505,952 | +0.21(+1.41%) |
Feb 09, 2017 | 14.82 | 14.96 | 14.69 | 14.93 | 1,632,364 | +0.06(+0.43%) |
Feb 08, 2017 | 14.86 | 14.93 | 14.52 | 14.86 | 2,605,422 | -0.06(-0.43%) |
Feb 07, 2017 | 15.07 | 15.14 | 14.76 | 14.93 | 2,168,939 | -0.14(-0.94%) |
Feb 06, 2017 | 14.92 | 15.25 | 14.81 | 15.07 | 1,876,384 | +0.09(+0.61%) |
Feb 03, 2017 | 14.98 | 15.09 | 14.86 | 14.98 | 2,321,010 | +0.13(+0.86%) |
Feb 02, 2017 | 14.96 | 15.12 | 14.82 | 14.85 | 2,475,767 | -0.10(-0.67%) |
Feb 01, 2017 | 15.03 | 15.10 | 14.75 | 14.95 | 2,315,068 | -0.01(-0.06%) |
Jan 31, 2017 | 14.97 | 15.03 | 14.76 | 14.96 | 2,654,716 | -0.01(-0.06%) |
Jan 30, 2017 | 14.98 | 15.07 | 14.61 | 14.97 | 2,682,454 | -0.20(-1.32%) |
Jan 27, 2017 | 15.69 | 15.69 | 15.03 | 15.17 | 3,201,445 | -0.50(-3.20%) |
Jan 26, 2017 | 15.51 | 15.80 | 15.49 | 15.67 | 3,799,473 | +0.25(+1.60%) |
Jan 25, 2017 | 15.44 | 15.70 | 15.30 | 15.42 | 2,885,083 | +0.13(+0.84%) |
Jan 24, 2017 | 14.99 | 15.39 | 14.76 | 15.30 | 5,186,044 | +0.43(+2.89%) |
Jan 23, 2017 | 14.94 | 15.11 | 14.86 | 14.87 | 2,099,476 | -0.06(-0.43%) |
Jan 20, 2017 | 14.80 | 15.00 | 14.69 | 14.93 | 1,579,398 | +0.13(+0.86%) |
Jan 19, 2017 | 15.09 | 15.24 | 14.76 | 14.80 | 1,715,198 | -0.27(-1.82%) |
Jan 18, 2017 | 15.25 | 15.35 | 14.96 | 15.08 | 2,181,003 | -0.13(-0.84%) |
Jan 17, 2017 | 14.86 | 15.24 | 14.71 | 15.20 | 2,517,389 | +0.37(+2.46%) |
Jan 13, 2017 | 14.84 | 14.84 | 14.84 | 0 | -0.37(-2.40%) | |
Jan 12, 2017 | 14.86 | 15.30 | 14.16 | 15.20 | 10,940,824 | +0.05(+0.30%) |
Jan 11, 2017 | 14.90 | 15.29 | 14.81 | 15.16 | 6,116,483 | +0.32(+2.15%) |
Jan 10, 2017 | 14.83 | 14.99 | 14.75 | 14.84 | 2,949,973 | +0.08(+0.56%) |
Jan 09, 2017 | 14.77 | 14.84 | 14.55 | 14.76 | 2,270,549 | -0.05(-0.31%) |
Jan 06, 2017 | 15.45 | 15.54 | 14.77 | 14.80 | 3,957,378 | -0.79(-5.09%) |
Jan 05, 2017 | 15.40 | 15.62 | 15.36 | 15.60 | 2,624,266 | +0.11(+0.71%) |
Jan 04, 2017 | 14.90 | 15.52 | 14.90 | 15.49 | 3,574,825 | +0.67(+4.50%) |