Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.24 | 17.39 | 17.10 | 17.31 | 13,494 | +0.12(+0.70%) |
Mar 30, 2017 | 17.09 | 17.29 | 16.91 | 17.19 | 50,576 | -0.27(-1.55%) |
Mar 29, 2017 | 17.32 | 17.50 | 17.32 | 17.46 | 20,361 | +0.32(+1.87%) |
Mar 28, 2017 | 17.51 | 17.51 | 17.12 | 17.14 | 35,061 | -0.56(-3.16%) |
Mar 27, 2017 | 17.75 | 17.75 | 17.52 | 17.70 | 31,204 | +0.27(+1.55%) |
Mar 24, 2017 | 17.39 | 17.47 | 17.38 | 17.43 | 7,129 | +0.05(+0.29%) |
Mar 23, 2017 | 17.48 | 17.48 | 17.20 | 17.38 | 13,507 | -0.22(-1.25%) |
Mar 22, 2017 | 17.19 | 17.60 | 17.19 | 17.60 | 13,778 | +0.20(+1.12%) |
Mar 21, 2017 | 17.05 | 17.55 | 17.05 | 17.41 | 14,337 | +0.15(+0.87%) |
Mar 20, 2017 | 17.18 | 17.25 | 17.10 | 17.25 | 24,337 | +0.11(+0.67%) |
Mar 17, 2017 | 17.23 | 17.31 | 17.00 | 17.14 | 11,196 | +0.14(+0.82%) |
Mar 16, 2017 | 17.00 | 17.12 | 16.93 | 17.00 | 41,829 | -0.75(-4.23%) |
Mar 15, 2017 | 16.58 | 17.75 | 16.52 | 17.75 | 62,987 | +1.27(+7.71%) |
Mar 14, 2017 | 16.73 | 16.75 | 16.35 | 16.48 | 24,464 | -0.25(-1.49%) |
Mar 13, 2017 | 16.21 | 16.74 | 16.21 | 16.73 | 37,170 | +0.65(+4.04%) |
Mar 10, 2017 | 15.60 | 16.14 | 15.60 | 16.08 | 12,970 | +0.40(+2.55%) |
Mar 09, 2017 | 15.75 | 15.85 | 15.68 | 15.68 | 10,154 | -0.07(-0.44%) |
Mar 08, 2017 | 15.75 | 15.91 | 15.66 | 15.75 | 19,658 | -0.12(-0.76%) |
Mar 07, 2017 | 15.94 | 16.21 | 15.73 | 15.87 | 27,935 | +0.08(+0.54%) |
Mar 06, 2017 | 16.00 | 16.02 | 15.77 | 15.79 | 35,763 | -0.32(-2.02%) |
Mar 03, 2017 | 15.89 | 16.13 | 15.72 | 16.11 | 18,917 | +0.13(+0.81%) |
Mar 02, 2017 | 16.38 | 16.45 | 15.93 | 15.98 | 26,078 | -0.97(-5.72%) |
Mar 01, 2017 | 16.60 | 16.98 | 16.41 | 16.95 | 17,888 | +0.04(+0.21%) |
Feb 28, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 25,707 | -0.27(-1.54%) |
Feb 27, 2017 | 17.35 | 17.95 | 17.18 | 17.18 | 44,261 | -1.04(-5.71%) |
Feb 24, 2017 | 18.30 | 18.30 | 18.20 | 18.22 | 15,490 | -0.13(-0.71%) |
Feb 23, 2017 | 18.25 | 18.38 | 18.25 | 18.35 | 33,292 | +0.65(+3.67%) |
Feb 22, 2017 | 17.33 | 17.75 | 17.33 | 17.70 | 48,412 | +0.14(+0.80%) |
Feb 21, 2017 | 17.25 | 17.65 | 17.25 | 17.56 | 35,631 | -0.04(-0.23%) |
Feb 17, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.11(-0.62%) | |
Feb 16, 2017 | 17.66 | 17.74 | 17.50 | 17.71 | 7,707 | +0.19(+1.08%) |
Feb 15, 2017 | 17.46 | 17.56 | 17.46 | 17.52 | 14,399 | +0.34(+2.00%) |
Feb 14, 2017 | 17.37 | 17.37 | 16.87 | 17.18 | 14,803 | -0.19(-1.12%) |
Feb 13, 2017 | 17.25 | 17.71 | 17.20 | 17.37 | 11,612 | -0.33(-1.88%) |
Feb 10, 2017 | 16.83 | 17.72 | 16.83 | 17.70 | 25,161 | +0.17(+0.98%) |
Feb 09, 2017 | 17.69 | 17.93 | 17.46 | 17.53 | 22,112 | -0.76(-4.16%) |
Feb 08, 2017 | 17.86 | 18.39 | 17.80 | 18.29 | 38,724 | +0.09(+0.49%) |
Feb 07, 2017 | 17.56 | 18.20 | 17.56 | 18.20 | 42,906 | +0.29(+1.62%) |
Feb 06, 2017 | 17.89 | 17.91 | 16.97 | 17.91 | 14,148 | +0.53(+3.05%) |
Feb 03, 2017 | 17.10 | 17.45 | 16.65 | 17.38 | 10,213 | +0.33(+1.94%) |
Feb 02, 2017 | 16.81 | 17.19 | 16.81 | 17.05 | 75,968 | +0.47(+2.83%) |
Feb 01, 2017 | 16.06 | 16.61 | 16.06 | 16.58 | 15,852 | -0.10(-0.57%) |
Jan 31, 2017 | 16.44 | 16.81 | 16.44 | 16.68 | 29,697 | +0.25(+1.49%) |
Jan 30, 2017 | 16.65 | 16.65 | 16.24 | 16.43 | 28,497 | +0.24(+1.48%) |
Jan 27, 2017 | 16.10 | 16.20 | 16.02 | 16.19 | 15,949 | -0.01(-0.06%) |
Jan 26, 2017 | 16.30 | 16.44 | 15.94 | 16.20 | 8,339 | -0.24(-1.46%) |
Jan 25, 2017 | 16.60 | 16.60 | 16.20 | 16.44 | 50,714 | -0.33(-1.97%) |
Jan 24, 2017 | 16.95 | 17.10 | 16.66 | 16.77 | 19,259 | -0.01(-0.06%) |
Jan 23, 2017 | 16.58 | 16.90 | 16.58 | 16.78 | 94,411 | +0.18(+1.08%) |
Jan 20, 2017 | 16.65 | 16.65 | 16.15 | 16.60 | 72,174 | +0.15(+0.91%) |
Jan 19, 2017 | 16.12 | 16.45 | 16.12 | 16.45 | 50,370 | -0.18(-1.08%) |
Jan 18, 2017 | 16.89 | 16.91 | 16.11 | 16.63 | 83,122 | -0.23(-1.36%) |
Jan 17, 2017 | 16.70 | 16.90 | 16.70 | 16.86 | 62,892 | +0.82(+5.11%) |
Jan 13, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 12, 2017 | 15.53 | 16.10 | 15.53 | 15.78 | 71,833 | +0.03(+0.22%) |
Jan 11, 2017 | 15.30 | 15.97 | 15.18 | 15.74 | 84,851 | +0.41(+2.71%) |
Jan 10, 2017 | 15.50 | 15.65 | 15.19 | 15.33 | 12,315 | -0.07(-0.45%) |
Jan 09, 2017 | 15.27 | 15.54 | 15.22 | 15.40 | 36,165 | +0.52(+3.49%) |
Jan 06, 2017 | 15.34 | 15.35 | 14.81 | 14.88 | 65,005 | -0.89(-5.64%) |
Jan 05, 2017 | 14.89 | 15.77 | 14.89 | 15.77 | 48,620 | +0.79(+5.27%) |
Jan 04, 2017 | 14.91 | 14.98 | 14.64 | 14.98 | 20,703 | +0.23(+1.56%) |