Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.61 | 16.98 | 16.51 | 16.79 | 301,186 | +0.19(+1.14%) |
Mar 30, 2017 | 16.71 | 16.79 | 16.51 | 16.60 | 285,096 | +0.00(+0.00%) |
Mar 29, 2017 | 16.67 | 16.81 | 16.54 | 16.60 | 247,282 | -0.10(-0.60%) |
Mar 28, 2017 | 16.64 | 16.79 | 16.49 | 16.70 | 277,787 | +0.01(+0.06%) |
Mar 27, 2017 | 16.29 | 16.83 | 16.11 | 16.69 | 242,964 | +0.25(+1.52%) |
Mar 24, 2017 | 16.56 | 16.96 | 16.40 | 16.44 | 256,490 | -0.11(-0.66%) |
Mar 23, 2017 | 16.64 | 16.87 | 16.43 | 16.55 | 309,698 | -0.12(-0.72%) |
Mar 22, 2017 | 16.95 | 17.13 | 16.42 | 16.67 | 504,889 | -0.33(-1.94%) |
Mar 21, 2017 | 17.38 | 17.66 | 16.99 | 17.00 | 304,977 | -0.32(-1.85%) |
Mar 20, 2017 | 17.45 | 17.45 | 17.20 | 17.32 | 210,177 | -0.03(-0.17%) |
Mar 17, 2017 | 16.95 | 17.39 | 16.90 | 17.35 | 478,970 | +0.34(+2.00%) |
Mar 16, 2017 | 16.83 | 17.07 | 16.73 | 17.01 | 163,225 | +0.20(+1.19%) |
Mar 15, 2017 | 16.50 | 16.84 | 16.49 | 16.81 | 209,515 | +0.32(+1.94%) |
Mar 14, 2017 | 16.50 | 16.63 | 16.38 | 16.49 | 106,670 | -0.08(-0.48%) |
Mar 13, 2017 | 16.55 | 16.80 | 16.46 | 16.57 | 170,536 | +0.01(+0.06%) |
Mar 10, 2017 | 16.70 | 16.70 | 16.41 | 16.56 | 149,565 | +0.03(+0.18%) |
Mar 09, 2017 | 16.38 | 16.72 | 16.25 | 16.53 | 274,656 | +0.19(+1.16%) |
Mar 08, 2017 | 16.36 | 16.48 | 16.33 | 16.34 | 135,110 | +0.00(+0.00%) |
Mar 07, 2017 | 16.50 | 16.63 | 16.33 | 16.34 | 216,519 | -0.18(-1.09%) |
Mar 06, 2017 | 16.50 | 16.59 | 16.24 | 16.52 | 288,379 | -0.03(-0.18%) |
Mar 03, 2017 | 16.70 | 16.72 | 16.41 | 16.55 | 323,800 | -0.16(-0.96%) |
Mar 02, 2017 | 16.42 | 16.87 | 16.34 | 16.71 | 405,320 | +0.27(+1.64%) |
Mar 01, 2017 | 16.34 | 16.53 | 16.25 | 16.44 | 402,219 | +0.23(+1.42%) |
Feb 28, 2017 | 16.16 | 16.33 | 15.92 | 16.21 | 359,479 | +0.04(+0.25%) |
Feb 27, 2017 | 15.86 | 16.18 | 15.86 | 16.17 | 278,532 | +0.27(+1.70%) |
Feb 24, 2017 | 15.54 | 15.93 | 15.43 | 15.90 | 247,628 | +0.25(+1.60%) |
Feb 23, 2017 | 15.80 | 15.80 | 15.33 | 15.65 | 244,581 | -0.10(-0.63%) |
Feb 22, 2017 | 15.63 | 15.81 | 15.60 | 15.75 | 182,950 | +0.12(+0.77%) |
Feb 21, 2017 | 15.49 | 15.85 | 15.49 | 15.63 | 182,063 | +0.14(+0.90%) |
Feb 17, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.12(+0.78%) | |
Feb 16, 2017 | 15.45 | 15.49 | 15.23 | 15.37 | 131,054 | -0.06(-0.39%) |
Feb 15, 2017 | 15.48 | 15.58 | 15.35 | 15.43 | 202,768 | -0.11(-0.71%) |
Feb 14, 2017 | 15.42 | 15.58 | 15.31 | 15.54 | 223,356 | +0.00(+0.00%) |
Feb 13, 2017 | 15.49 | 15.70 | 15.48 | 15.54 | 235,783 | +0.08(+0.52%) |
Feb 10, 2017 | 15.22 | 15.51 | 15.06 | 15.46 | 314,999 | +0.25(+1.64%) |
Feb 09, 2017 | 14.98 | 15.26 | 14.98 | 15.21 | 289,619 | +0.25(+1.67%) |
Feb 08, 2017 | 15.02 | 15.09 | 14.82 | 14.96 | 247,493 | -0.09(-0.60%) |
Feb 07, 2017 | 15.10 | 15.16 | 14.89 | 15.05 | 260,274 | +0.00(+0.00%) |
Feb 06, 2017 | 15.14 | 15.19 | 14.94 | 15.05 | 228,556 | -0.17(-1.12%) |
Feb 03, 2017 | 14.81 | 15.29 | 14.79 | 15.22 | 241,705 | +0.43(+2.91%) |
Feb 02, 2017 | 15.09 | 15.14 | 14.75 | 14.79 | 248,137 | -0.38(-2.50%) |
Feb 01, 2017 | 15.06 | 15.19 | 15.02 | 15.17 | 231,404 | +0.15(+1.00%) |
Jan 31, 2017 | 14.76 | 15.03 | 14.64 | 15.02 | 217,452 | +0.19(+1.28%) |
Jan 30, 2017 | 15.08 | 15.08 | 14.70 | 14.83 | 262,141 | -0.36(-2.37%) |
Jan 27, 2017 | 15.22 | 15.26 | 14.92 | 15.19 | 283,103 | +0.05(+0.33%) |
Jan 26, 2017 | 15.13 | 15.25 | 15.03 | 15.14 | 248,013 | +0.01(+0.07%) |
Jan 25, 2017 | 15.18 | 15.34 | 15.04 | 15.13 | 214,885 | +0.06(+0.40%) |
Jan 24, 2017 | 14.74 | 15.16 | 14.69 | 15.07 | 231,787 | +0.35(+2.38%) |
Jan 23, 2017 | 14.80 | 14.91 | 14.56 | 14.72 | 333,284 | -0.11(-0.74%) |
Jan 20, 2017 | 14.80 | 14.98 | 14.75 | 14.83 | 200,508 | +0.02(+0.14%) |
Jan 19, 2017 | 14.90 | 14.98 | 14.61 | 14.81 | 288,931 | -0.09(-0.60%) |
Jan 18, 2017 | 14.85 | 14.94 | 14.78 | 14.90 | 195,556 | +0.06(+0.40%) |
Jan 17, 2017 | 14.96 | 14.97 | 14.79 | 14.84 | 205,067 | -0.17(-1.13%) |
Jan 13, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.16(-1.05%) | |
Jan 12, 2017 | 15.01 | 15.19 | 14.79 | 15.17 | 311,575 | +0.06(+0.40%) |
Jan 11, 2017 | 14.86 | 15.13 | 14.71 | 15.11 | 227,407 | +0.24(+1.61%) |
Jan 10, 2017 | 14.90 | 14.97 | 14.70 | 14.87 | 287,676 | -0.03(-0.20%) |
Jan 09, 2017 | 15.06 | 15.06 | 14.80 | 14.90 | 275,815 | -0.16(-1.06%) |
Jan 06, 2017 | 15.49 | 15.49 | 15.05 | 15.06 | 279,114 | -0.34(-2.21%) |
Jan 05, 2017 | 15.45 | 15.63 | 15.29 | 15.40 | 339,764 | -0.06(-0.39%) |
Jan 04, 2017 | 14.64 | 15.49 | 14.60 | 15.46 | 677,020 | +0.93(+6.40%) |