Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.37 | 17.65 | 17.13 | 17.52 | 76,263 | +0.08(+0.44%) |
Mar 30, 2017 | 16.17 | 17.53 | 16.17 | 17.44 | 91,874 | +0.90(+5.42%) |
Mar 29, 2017 | 16.99 | 17.16 | 16.52 | 16.55 | 23,641 | -0.55(-3.20%) |
Mar 28, 2017 | 16.93 | 17.37 | 16.86 | 17.09 | 73,120 | +0.16(+0.96%) |
Mar 27, 2017 | 16.18 | 16.93 | 16.05 | 16.93 | 87,620 | +0.52(+3.18%) |
Mar 24, 2017 | 16.34 | 16.83 | 16.34 | 16.41 | 16,255 | +0.06(+0.37%) |
Mar 23, 2017 | 15.98 | 16.48 | 15.98 | 16.35 | 16,671 | +0.32(+1.97%) |
Mar 22, 2017 | 16.38 | 16.75 | 15.74 | 16.03 | 114,579 | -0.31(-1.88%) |
Mar 21, 2017 | 16.40 | 16.80 | 16.16 | 16.34 | 91,220 | +0.04(+0.26%) |
Mar 20, 2017 | 16.60 | 17.04 | 16.27 | 16.30 | 24,887 | -0.37(-2.21%) |
Mar 17, 2017 | 16.46 | 16.81 | 16.32 | 16.67 | 59,254 | +0.10(+0.62%) |
Mar 16, 2017 | 16.68 | 16.99 | 16.50 | 16.56 | 32,573 | -0.15(-0.87%) |
Mar 15, 2017 | 16.59 | 16.92 | 16.58 | 16.71 | 20,075 | +0.05(+0.31%) |
Mar 14, 2017 | 16.96 | 16.97 | 16.45 | 16.66 | 39,027 | -0.32(-1.86%) |
Mar 13, 2017 | 16.85 | 17.38 | 16.75 | 16.97 | 28,405 | +0.15(+0.86%) |
Mar 10, 2017 | 17.45 | 17.45 | 16.75 | 16.83 | 31,284 | -0.62(-3.53%) |
Mar 09, 2017 | 17.73 | 18.01 | 17.44 | 17.44 | 38,144 | -0.05(-0.29%) |
Mar 08, 2017 | 17.78 | 17.78 | 17.46 | 17.50 | 84,748 | -0.13(-0.73%) |
Mar 07, 2017 | 17.52 | 17.78 | 17.31 | 17.62 | 114,088 | +0.14(+0.78%) |
Mar 06, 2017 | 17.43 | 17.90 | 17.28 | 17.49 | 21,506 | -0.12(-0.68%) |
Mar 03, 2017 | 17.61 | 17.83 | 17.36 | 17.61 | 19,941 | -0.03(-0.19%) |
Mar 02, 2017 | 17.60 | 17.73 | 17.38 | 17.64 | 45,602 | -0.02(-0.10%) |
Mar 01, 2017 | 17.93 | 18.04 | 17.61 | 17.66 | 45,095 | +0.10(+0.58%) |
Feb 28, 2017 | 18.25 | 18.46 | 17.22 | 17.55 | 41,001 | -0.80(-4.38%) |
Feb 27, 2017 | 18.67 | 18.69 | 18.31 | 18.36 | 34,939 | -0.26(-1.38%) |
Feb 24, 2017 | 18.80 | 19.18 | 18.59 | 18.61 | 44,339 | -0.19(-1.00%) |
Feb 23, 2017 | 18.82 | 18.95 | 18.60 | 18.80 | 43,484 | +0.00(+0.00%) |
Feb 22, 2017 | 18.80 | 18.93 | 18.80 | 18.80 | 9,884 | -0.05(-0.27%) |
Feb 21, 2017 | 18.87 | 18.89 | 18.79 | 18.85 | 26,576 | +0.04(+0.23%) |
Feb 17, 2017 | 18.81 | 18.81 | 18.81 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 18.67 | 18.93 | 18.60 | 18.74 | 96,501 | +0.14(+0.73%) |
Feb 15, 2017 | 18.25 | 18.80 | 18.12 | 18.61 | 70,723 | +0.38(+2.11%) |
Feb 14, 2017 | 18.38 | 18.65 | 18.17 | 18.22 | 73,193 | -0.26(-1.43%) |
Feb 13, 2017 | 17.91 | 18.80 | 17.91 | 18.49 | 77,728 | +0.55(+3.05%) |
Feb 10, 2017 | 17.76 | 18.12 | 17.70 | 17.94 | 51,394 | +0.19(+1.06%) |
Feb 09, 2017 | 17.73 | 17.91 | 17.73 | 17.75 | 33,051 | -0.03(-0.14%) |
Feb 08, 2017 | 17.73 | 17.78 | 17.15 | 17.78 | 46,434 | +0.12(+0.68%) |
Feb 07, 2017 | 17.62 | 17.76 | 17.50 | 17.66 | 21,354 | -0.03(-0.14%) |
Feb 06, 2017 | 17.68 | 17.85 | 17.44 | 17.68 | 50,902 | +0.00(+0.00%) |
Feb 03, 2017 | 17.56 | 17.73 | 17.47 | 17.68 | 38,055 | +0.20(+1.17%) |
Feb 02, 2017 | 17.33 | 17.49 | 17.32 | 17.48 | 52,911 | +0.19(+1.08%) |
Feb 01, 2017 | 17.40 | 17.54 | 17.23 | 17.29 | 84,533 | +0.05(+0.30%) |
Jan 31, 2017 | 17.30 | 17.46 | 17.04 | 17.24 | 96,650 | -0.04(-0.25%) |
Jan 30, 2017 | 17.47 | 17.47 | 17.26 | 17.28 | 64,406 | -0.17(-0.98%) |
Jan 27, 2017 | 17.47 | 17.85 | 17.44 | 17.45 | 67,241 | +0.02(+0.10%) |
Jan 26, 2017 | 16.99 | 17.68 | 16.99 | 17.44 | 274,723 | +0.41(+2.40%) |
Jan 25, 2017 | 16.87 | 17.03 | 16.87 | 17.03 | 7,620 | +0.04(+0.25%) |
Jan 24, 2017 | 16.75 | 16.98 | 16.47 | 16.98 | 14,540 | +0.33(+2.00%) |
Jan 23, 2017 | 16.84 | 16.97 | 16.46 | 16.65 | 13,529 | -0.16(-0.96%) |
Jan 20, 2017 | 17.02 | 17.02 | 16.72 | 16.81 | 25,706 | -0.03(-0.15%) |
Jan 19, 2017 | 16.86 | 17.04 | 16.57 | 16.84 | 37,450 | -0.08(-0.45%) |
Jan 18, 2017 | 16.37 | 17.09 | 16.37 | 16.92 | 60,729 | +0.50(+3.06%) |
Jan 17, 2017 | 16.63 | 16.79 | 16.29 | 16.41 | 38,306 | -0.32(-1.88%) |
Jan 13, 2017 | 16.73 | 16.73 | 16.73 | 0 | +0.21(+1.29%) | |
Jan 12, 2017 | 16.86 | 17.06 | 16.38 | 16.52 | 29,564 | -0.52(-3.05%) |
Jan 11, 2017 | 16.89 | 17.09 | 16.87 | 17.04 | 28,852 | +0.05(+0.30%) |
Jan 10, 2017 | 16.99 | 17.04 | 16.73 | 16.98 | 26,490 | +0.37(+2.20%) |
Jan 09, 2017 | 16.31 | 16.83 | 15.98 | 16.62 | 23,971 | +0.17(+1.04%) |
Jan 06, 2017 | 16.26 | 16.68 | 16.11 | 16.45 | 165,612 | +0.30(+1.85%) |
Jan 05, 2017 | 16.66 | 16.66 | 15.88 | 16.15 | 125,493 | -0.51(-3.07%) |
Jan 04, 2017 | 17.00 | 17.33 | 16.50 | 16.66 | 85,473 | -0.26(-1.56%) |