Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.36 | 17.57 | 17.34 | 17.49 | 1,210,169 | +0.10(+0.56%) |
Mar 30, 2017 | 17.36 | 17.43 | 17.20 | 17.40 | 796,455 | +0.02(+0.12%) |
Mar 29, 2017 | 17.30 | 17.41 | 17.25 | 17.38 | 600,716 | +0.05(+0.28%) |
Mar 28, 2017 | 17.26 | 17.36 | 17.14 | 17.33 | 1,105,997 | +0.09(+0.53%) |
Mar 27, 2017 | 17.22 | 17.40 | 17.12 | 17.24 | 1,179,309 | +0.05(+0.28%) |
Mar 24, 2017 | 16.93 | 17.27 | 16.93 | 17.19 | 1,151,712 | +0.25(+1.49%) |
Mar 23, 2017 | 16.78 | 17.13 | 16.70 | 16.93 | 1,309,501 | +0.13(+0.80%) |
Mar 22, 2017 | 16.73 | 16.89 | 16.55 | 16.80 | 1,642,743 | +0.13(+0.81%) |
Mar 21, 2017 | 16.68 | 16.77 | 16.54 | 16.66 | 1,158,541 | +0.05(+0.29%) |
Mar 20, 2017 | 16.81 | 16.85 | 16.61 | 16.62 | 790,174 | -0.16(-0.93%) |
Mar 17, 2017 | 16.73 | 16.89 | 16.67 | 16.77 | 1,980,490 | +0.06(+0.39%) |
Mar 16, 2017 | 16.58 | 16.75 | 16.52 | 16.71 | 872,860 | +0.06(+0.36%) |
Mar 15, 2017 | 16.50 | 16.69 | 16.30 | 16.65 | 2,143,142 | +0.42(+2.59%) |
Mar 14, 2017 | 16.42 | 16.42 | 16.21 | 16.23 | 1,223,058 | -0.26(-1.57%) |
Mar 13, 2017 | 16.54 | 16.70 | 16.38 | 16.49 | 612,061 | -0.06(-0.39%) |
Mar 10, 2017 | 16.59 | 16.69 | 16.39 | 16.55 | 1,033,613 | +0.11(+0.65%) |
Mar 09, 2017 | 16.68 | 16.81 | 16.42 | 16.44 | 828,857 | -0.25(-1.48%) |
Mar 08, 2017 | 16.83 | 16.90 | 16.62 | 16.69 | 921,248 | -0.31(-1.81%) |
Mar 07, 2017 | 17.03 | 17.17 | 16.93 | 17.00 | 588,909 | -0.11(-0.63%) |
Mar 06, 2017 | 17.19 | 17.20 | 17.00 | 17.11 | 906,052 | -0.16(-0.94%) |
Mar 03, 2017 | 17.27 | 17.31 | 17.10 | 17.27 | 941,827 | -0.03(-0.19%) |
Mar 02, 2017 | 17.10 | 17.42 | 16.99 | 17.30 | 1,220,743 | +0.16(+0.91%) |
Mar 01, 2017 | 17.12 | 17.24 | 17.00 | 17.14 | 1,270,082 | -0.06(-0.34%) |
Feb 28, 2017 | 17.30 | 17.38 | 17.18 | 17.20 | 1,172,389 | -0.15(-0.87%) |
Feb 27, 2017 | 17.32 | 17.46 | 17.21 | 17.35 | 805,187 | +0.05(+0.31%) |
Feb 24, 2017 | 17.14 | 17.35 | 17.07 | 17.30 | 726,712 | +0.15(+0.88%) |
Feb 23, 2017 | 17.11 | 17.19 | 16.98 | 17.15 | 900,423 | +0.11(+0.66%) |
Feb 22, 2017 | 16.92 | 17.06 | 16.88 | 17.04 | 1,220,649 | +0.13(+0.80%) |
Feb 21, 2017 | 16.72 | 16.92 | 16.54 | 16.90 | 1,365,660 | +0.22(+1.32%) |
Feb 17, 2017 | 16.68 | 16.68 | 16.68 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 16.44 | 16.82 | 16.44 | 16.65 | 1,397,831 | +0.29(+1.78%) |
Feb 15, 2017 | 16.14 | 16.39 | 15.97 | 16.36 | 1,106,518 | +0.14(+0.86%) |
Feb 14, 2017 | 16.37 | 16.39 | 16.11 | 16.22 | 809,588 | -0.16(-0.99%) |
Feb 13, 2017 | 16.45 | 16.51 | 16.26 | 16.39 | 1,228,801 | -0.04(-0.26%) |
Feb 10, 2017 | 16.23 | 16.46 | 16.21 | 16.43 | 688,449 | +0.19(+1.16%) |
Feb 09, 2017 | 16.22 | 16.35 | 16.20 | 16.24 | 1,317,801 | +0.01(+0.07%) |
Feb 08, 2017 | 16.23 | 16.30 | 16.13 | 16.23 | 750,042 | +0.07(+0.43%) |
Feb 07, 2017 | 16.13 | 16.30 | 16.12 | 16.16 | 904,854 | +0.06(+0.40%) |
Feb 06, 2017 | 16.25 | 16.25 | 16.07 | 16.10 | 627,367 | -0.08(-0.49%) |
Feb 03, 2017 | 16.15 | 16.23 | 16.04 | 16.18 | 786,644 | +0.15(+0.96%) |
Feb 02, 2017 | 15.94 | 16.15 | 15.91 | 16.02 | 1,464,395 | +0.14(+0.87%) |
Feb 01, 2017 | 15.99 | 16.20 | 15.87 | 15.88 | 960,328 | -0.22(-1.36%) |
Jan 31, 2017 | 16.08 | 16.29 | 16.06 | 16.10 | 1,331,627 | +0.07(+0.43%) |
Jan 30, 2017 | 15.98 | 16.07 | 15.90 | 16.03 | 823,594 | +0.01(+0.07%) |
Jan 27, 2017 | 16.11 | 16.15 | 15.94 | 16.02 | 788,421 | -0.09(-0.56%) |
Jan 26, 2017 | 16.15 | 16.28 | 16.09 | 16.11 | 1,246,701 | -0.04(-0.26%) |
Jan 25, 2017 | 16.27 | 16.35 | 16.10 | 16.15 | 941,942 | -0.21(-1.30%) |
Jan 24, 2017 | 16.32 | 16.51 | 16.29 | 16.37 | 1,165,007 | -0.02(-0.10%) |
Jan 23, 2017 | 16.25 | 16.41 | 16.17 | 16.38 | 511,172 | +0.21(+1.29%) |
Jan 20, 2017 | 16.03 | 16.27 | 16.03 | 16.18 | 1,346,701 | +0.09(+0.56%) |
Jan 19, 2017 | 16.19 | 16.21 | 16.01 | 16.09 | 816,349 | -0.20(-1.24%) |
Jan 18, 2017 | 16.28 | 16.37 | 16.21 | 16.29 | 871,292 | +0.00(+0.00%) |
Jan 17, 2017 | 16.25 | 16.45 | 16.25 | 16.29 | 848,844 | +0.08(+0.49%) |
Jan 13, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.09(-0.56%) | |
Jan 12, 2017 | 16.10 | 16.30 | 15.97 | 16.30 | 715,251 | +0.25(+1.53%) |
Jan 11, 2017 | 16.15 | 16.20 | 15.99 | 16.05 | 1,048,893 | -0.07(-0.43%) |
Jan 10, 2017 | 16.26 | 16.26 | 16.10 | 16.12 | 851,480 | -0.16(-0.98%) |
Jan 09, 2017 | 16.41 | 16.42 | 16.23 | 16.28 | 823,228 | -0.08(-0.49%) |
Jan 06, 2017 | 16.53 | 16.61 | 16.34 | 16.36 | 1,233,961 | -0.25(-1.51%) |
Jan 05, 2017 | 16.37 | 16.71 | 16.22 | 16.61 | 1,420,509 | +0.22(+1.33%) |
Jan 04, 2017 | 16.11 | 16.45 | 16.11 | 16.39 | 1,469,716 | +0.33(+2.02%) |