Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.84 | 18.98 | 18.70 | 18.95 | 58,346 | +0.23(+1.20%) |
Mar 30, 2017 | 18.88 | 18.93 | 18.72 | 18.72 | 33,623 | -0.15(-0.80%) |
Mar 29, 2017 | 18.91 | 19.03 | 18.84 | 18.87 | 14,965 | +0.02(+0.13%) |
Mar 28, 2017 | 19.00 | 19.07 | 18.85 | 18.85 | 13,669 | -0.11(-0.56%) |
Mar 27, 2017 | 19.02 | 19.28 | 18.95 | 18.95 | 13,222 | -0.16(-0.85%) |
Mar 24, 2017 | 19.27 | 19.44 | 19.07 | 19.11 | 34,355 | -0.13(-0.65%) |
Mar 23, 2017 | 19.66 | 19.66 | 19.23 | 19.24 | 15,060 | +0.03(+0.13%) |
Mar 22, 2017 | 19.40 | 19.65 | 19.21 | 19.21 | 20,717 | -0.08(-0.44%) |
Mar 21, 2017 | 19.66 | 19.76 | 19.30 | 19.30 | 18,026 | -0.25(-1.30%) |
Mar 20, 2017 | 19.83 | 20.02 | 19.44 | 19.55 | 33,033 | -0.43(-2.16%) |
Mar 17, 2017 | 19.65 | 19.98 | 19.65 | 19.98 | 30,914 | +0.36(+1.83%) |
Mar 16, 2017 | 19.55 | 19.65 | 19.47 | 19.62 | 12,325 | +0.01(+0.05%) |
Mar 15, 2017 | 19.45 | 19.62 | 19.34 | 19.62 | 14,177 | +0.36(+1.85%) |
Mar 14, 2017 | 19.17 | 19.32 | 19.02 | 19.26 | 16,376 | +0.16(+0.84%) |
Mar 13, 2017 | 19.02 | 19.26 | 19.02 | 19.10 | 12,027 | +0.12(+0.65%) |
Mar 10, 2017 | 18.80 | 19.08 | 18.80 | 18.98 | 10,175 | +0.19(+1.01%) |
Mar 09, 2017 | 18.94 | 18.94 | 18.78 | 18.79 | 22,870 | -0.18(-0.97%) |
Mar 08, 2017 | 19.21 | 19.23 | 18.83 | 18.97 | 17,968 | -0.27(-1.41%) |
Mar 07, 2017 | 19.09 | 19.32 | 19.07 | 19.24 | 28,462 | +0.20(+1.03%) |
Mar 06, 2017 | 19.02 | 19.13 | 19.02 | 19.04 | 8,265 | -0.05(-0.26%) |
Mar 03, 2017 | 19.04 | 19.27 | 19.04 | 19.09 | 21,343 | -0.04(-0.23%) |
Mar 02, 2017 | 18.96 | 19.25 | 18.96 | 19.14 | 13,326 | +0.07(+0.39%) |
Mar 01, 2017 | 19.27 | 19.27 | 18.86 | 19.06 | 22,050 | -0.21(-1.09%) |
Feb 28, 2017 | 19.06 | 19.27 | 18.91 | 19.27 | 15,124 | +0.22(+1.13%) |
Feb 27, 2017 | 19.15 | 19.15 | 18.96 | 19.06 | 9,357 | +0.01(+0.03%) |
Feb 24, 2017 | 18.84 | 19.14 | 18.84 | 19.05 | 16,012 | +0.21(+1.11%) |
Feb 23, 2017 | 18.78 | 18.84 | 18.74 | 18.84 | 8,816 | +0.06(+0.33%) |
Feb 22, 2017 | 18.82 | 18.82 | 18.63 | 18.78 | 21,566 | +0.11(+0.59%) |
Feb 21, 2017 | 18.62 | 18.69 | 18.54 | 18.67 | 21,595 | +0.04(+0.22%) |
Feb 17, 2017 | 18.63 | 18.63 | 18.63 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 18.48 | 18.66 | 18.48 | 18.62 | 7,636 | +0.02(+0.11%) |
Feb 15, 2017 | 18.47 | 18.68 | 18.41 | 18.60 | 34,264 | +0.08(+0.42%) |
Feb 14, 2017 | 18.51 | 18.64 | 18.47 | 18.52 | 22,037 | -0.05(-0.27%) |
Feb 13, 2017 | 18.58 | 18.66 | 18.50 | 18.57 | 18,990 | +0.02(+0.11%) |
Feb 10, 2017 | 18.43 | 18.59 | 18.43 | 18.55 | 5,962 | +0.06(+0.35%) |
Feb 09, 2017 | 18.31 | 18.57 | 18.31 | 18.48 | 24,804 | +0.05(+0.27%) |
Feb 08, 2017 | 18.21 | 18.46 | 18.21 | 18.43 | 34,356 | +0.22(+1.22%) |
Feb 07, 2017 | 18.19 | 18.29 | 18.19 | 18.21 | 14,011 | +0.01(+0.03%) |
Feb 06, 2017 | 18.11 | 18.27 | 18.11 | 18.21 | 30,318 | +0.04(+0.24%) |
Feb 03, 2017 | 18.11 | 18.25 | 18.11 | 18.16 | 16,058 | +0.05(+0.27%) |
Feb 02, 2017 | 18.14 | 18.16 | 18.01 | 18.11 | 17,426 | +0.06(+0.31%) |
Feb 01, 2017 | 18.03 | 18.17 | 17.97 | 18.06 | 19,941 | +0.00(+0.00%) |
Jan 31, 2017 | 18.04 | 18.17 | 17.86 | 18.06 | 36,645 | +0.01(+0.03%) |
Jan 30, 2017 | 18.08 | 18.16 | 18.04 | 18.05 | 27,322 | -0.10(-0.58%) |
Jan 27, 2017 | 18.20 | 18.23 | 18.11 | 18.16 | 29,537 | -0.08(-0.44%) |
Jan 26, 2017 | 18.27 | 18.28 | 18.12 | 18.24 | 25,150 | -0.02(-0.10%) |
Jan 25, 2017 | 18.32 | 18.41 | 18.19 | 18.26 | 27,668 | -0.05(-0.27%) |
Jan 24, 2017 | 18.26 | 18.34 | 18.16 | 18.30 | 21,341 | +0.00(+0.00%) |
Jan 23, 2017 | 18.06 | 18.30 | 18.01 | 18.30 | 27,356 | +0.41(+2.31%) |
Jan 20, 2017 | 18.47 | 18.47 | 17.77 | 17.89 | 152,526 | -0.42(-2.32%) |
Jan 19, 2017 | 18.50 | 18.63 | 18.16 | 18.32 | 58,818 | -0.33(-1.78%) |
Jan 18, 2017 | 18.50 | 18.65 | 18.45 | 18.65 | 10,677 | +0.15(+0.80%) |
Jan 17, 2017 | 18.62 | 18.76 | 18.48 | 18.50 | 30,685 | +0.01(+0.06%) |
Jan 13, 2017 | 18.49 | 18.49 | 18.49 | 0 | -0.25(-1.31%) | |
Jan 12, 2017 | 18.49 | 18.84 | 18.49 | 18.74 | 8,213 | -0.10(-0.56%) |
Jan 11, 2017 | 18.53 | 18.84 | 18.52 | 18.84 | 11,958 | +0.29(+1.56%) |
Jan 10, 2017 | 18.55 | 18.75 | 18.51 | 18.55 | 11,876 | +0.04(+0.20%) |
Jan 09, 2017 | 18.58 | 18.70 | 18.44 | 18.51 | 18,658 | -0.04(-0.20%) |
Jan 06, 2017 | 18.62 | 18.78 | 18.54 | 18.55 | 16,256 | -0.14(-0.73%) |
Jan 05, 2017 | 18.66 | 18.74 | 18.59 | 18.69 | 3,820 | +0.04(+0.23%) |
Jan 04, 2017 | 18.56 | 18.66 | 18.49 | 18.64 | 30,177 | +0.18(+0.97%) |