Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.35 | 19.41 | 19.32 | 19.34 | 84,780 | -0.10(-0.53%) |
Mar 30, 2017 | 19.47 | 19.49 | 19.42 | 19.44 | 19,059 | -0.05(-0.26%) |
Mar 29, 2017 | 19.45 | 19.53 | 19.45 | 19.49 | 49,980 | +0.09(+0.48%) |
Mar 28, 2017 | 19.40 | 19.47 | 19.36 | 19.40 | 36,893 | +0.05(+0.26%) |
Mar 27, 2017 | 19.35 | 19.44 | 19.24 | 19.35 | 119,187 | -0.12(-0.61%) |
Mar 24, 2017 | 19.47 | 19.51 | 19.35 | 19.47 | 20,458 | +0.00(+0.00%) |
Mar 23, 2017 | 19.33 | 19.53 | 19.33 | 19.47 | 72,507 | +0.15(+0.79%) |
Mar 22, 2017 | 19.27 | 19.33 | 19.15 | 19.31 | 24,898 | +0.23(+1.21%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.06 | 19.08 | 101,065 | -0.27(-1.41%) |
Mar 20, 2017 | 19.28 | 19.36 | 19.28 | 19.35 | 16,813 | +0.08(+0.40%) |
Mar 17, 2017 | 19.25 | 19.34 | 19.24 | 19.28 | 52,443 | +0.13(+0.67%) |
Mar 16, 2017 | 19.16 | 19.20 | 19.05 | 19.15 | 28,328 | +0.20(+1.08%) |
Mar 15, 2017 | 18.57 | 19.12 | 18.57 | 18.95 | 99,417 | +0.36(+1.95%) |
Mar 14, 2017 | 18.59 | 18.66 | 18.57 | 18.58 | 48,132 | -0.05(-0.25%) |
Mar 13, 2017 | 18.60 | 18.66 | 18.60 | 18.63 | 50,968 | +0.10(+0.54%) |
Mar 10, 2017 | 18.56 | 18.56 | 18.48 | 18.53 | 37,602 | +0.10(+0.52%) |
Mar 09, 2017 | 18.45 | 18.46 | 18.32 | 18.43 | 15,338 | +0.02(+0.09%) |
Mar 08, 2017 | 18.55 | 18.56 | 18.42 | 18.42 | 43,303 | -0.20(-1.05%) |
Mar 07, 2017 | 18.61 | 18.66 | 18.59 | 18.61 | 9,493 | -0.10(-0.55%) |
Mar 06, 2017 | 18.60 | 18.74 | 18.60 | 18.72 | 46,233 | +0.12(+0.64%) |
Mar 03, 2017 | 18.60 | 18.63 | 18.54 | 18.60 | 22,402 | +0.14(+0.74%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.40 | 18.46 | 138,173 | -0.12(-0.64%) |
Mar 01, 2017 | 18.55 | 18.60 | 18.47 | 18.58 | 42,315 | +0.08(+0.41%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.49 | 18.50 | 21,179 | -0.01(-0.05%) |
Feb 27, 2017 | 18.58 | 18.61 | 18.50 | 18.51 | 69,209 | -0.19(-1.00%) |
Feb 24, 2017 | 18.66 | 18.71 | 18.62 | 18.70 | 13,893 | +0.00(+0.00%) |
Feb 23, 2017 | 18.65 | 18.72 | 18.65 | 18.70 | 23,258 | +0.11(+0.60%) |
Feb 22, 2017 | 18.58 | 18.60 | 18.54 | 18.59 | 76,893 | -0.01(-0.05%) |
Feb 21, 2017 | 18.57 | 18.60 | 18.55 | 18.60 | 100,976 | -0.02(-0.09%) |
Feb 17, 2017 | 18.61 | 18.61 | 18.61 | 0 | -0.20(-1.04%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.75 | 18.81 | 29,727 | -0.07(-0.36%) |
Feb 15, 2017 | 18.78 | 18.92 | 18.78 | 18.88 | 81,329 | +0.03(+0.18%) |
Feb 14, 2017 | 18.89 | 18.89 | 18.72 | 18.84 | 66,573 | -0.17(-0.90%) |
Feb 13, 2017 | 18.95 | 19.04 | 18.95 | 19.01 | 53,358 | +0.07(+0.36%) |
Feb 10, 2017 | 18.83 | 18.97 | 18.83 | 18.95 | 47,610 | +0.00(+0.00%) |
Feb 09, 2017 | 18.82 | 18.96 | 18.86 | 18.95 | 26,753 | +0.13(+0.68%) |
Feb 08, 2017 | 18.74 | 18.85 | 18.73 | 18.82 | 33,886 | +0.08(+0.41%) |
Feb 07, 2017 | 18.78 | 18.80 | 18.72 | 18.74 | 24,872 | -0.03(-0.14%) |
Feb 06, 2017 | 18.81 | 18.81 | 18.75 | 18.77 | 13,522 | -0.02(-0.09%) |
Feb 03, 2017 | 18.70 | 18.86 | 18.70 | 18.78 | 33,025 | +0.13(+0.68%) |
Feb 02, 2017 | 18.57 | 18.66 | 18.57 | 18.66 | 11,133 | +0.20(+1.06%) |
Feb 01, 2017 | 18.49 | 18.57 | 18.46 | 18.46 | 30,817 | +0.00(+0.00%) |
Jan 31, 2017 | 18.40 | 18.49 | 18.40 | 18.46 | 54,183 | +0.00(+0.00%) |
Jan 30, 2017 | 18.42 | 18.52 | 18.41 | 18.46 | 150,038 | -0.03(-0.14%) |
Jan 27, 2017 | 18.44 | 18.50 | 18.43 | 18.49 | 17,871 | +0.07(+0.37%) |
Jan 26, 2017 | 18.48 | 18.48 | 18.38 | 18.42 | 37,690 | -0.14(-0.78%) |
Jan 25, 2017 | 18.47 | 18.58 | 18.44 | 18.56 | 68,103 | +0.07(+0.37%) |
Jan 24, 2017 | 18.48 | 18.62 | 18.46 | 18.49 | 116,372 | +0.18(+0.98%) |
Jan 23, 2017 | 18.22 | 18.33 | 18.20 | 18.32 | 24,171 | +0.27(+1.51%) |
Jan 20, 2017 | 18.12 | 18.12 | 17.97 | 18.04 | 20,378 | -0.19(-1.03%) |
Jan 19, 2017 | 18.26 | 18.28 | 18.14 | 18.23 | 33,356 | -0.02(-0.09%) |
Jan 18, 2017 | 18.34 | 18.36 | 18.22 | 18.25 | 8,820 | -0.05(-0.28%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.26 | 18.30 | 27,645 | -0.14(-0.79%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 18.54 | 18.54 | 18.32 | 18.40 | 47,046 | -0.17(-0.92%) |
Jan 11, 2017 | 18.46 | 18.57 | 18.31 | 18.57 | 54,317 | +0.03(+0.14%) |
Jan 10, 2017 | 18.55 | 18.66 | 18.52 | 18.55 | 18,974 | +0.02(+0.09%) |
Jan 09, 2017 | 18.48 | 18.53 | 18.44 | 18.53 | 19,886 | -0.06(-0.32%) |
Jan 06, 2017 | 18.59 | 18.61 | 18.51 | 18.59 | 31,090 | -0.07(-0.37%) |
Jan 05, 2017 | 18.60 | 18.68 | 18.60 | 18.66 | 44,219 | +0.28(+1.53%) |
Jan 04, 2017 | 18.46 | 18.52 | 18.37 | 18.37 | 31,149 | +0.18(+0.98%) |