Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.85 | 18.99 | 18.70 | 18.96 | 58,318 | +0.23(+1.20%) |
Mar 30, 2017 | 18.89 | 18.94 | 18.73 | 18.73 | 33,607 | -0.15(-0.80%) |
Mar 29, 2017 | 18.92 | 19.04 | 18.85 | 18.88 | 14,958 | +0.03(+0.13%) |
Mar 28, 2017 | 19.01 | 19.08 | 18.86 | 18.86 | 13,663 | -0.11(-0.56%) |
Mar 27, 2017 | 19.03 | 19.29 | 18.96 | 18.96 | 13,215 | -0.16(-0.85%) |
Mar 24, 2017 | 19.27 | 19.45 | 19.08 | 19.12 | 34,338 | -0.13(-0.65%) |
Mar 23, 2017 | 19.67 | 19.67 | 19.24 | 19.25 | 15,052 | +0.03(+0.13%) |
Mar 22, 2017 | 19.41 | 19.66 | 19.22 | 19.22 | 20,707 | -0.08(-0.44%) |
Mar 21, 2017 | 19.67 | 19.77 | 19.31 | 19.31 | 18,017 | -0.25(-1.30%) |
Mar 20, 2017 | 19.84 | 20.03 | 19.45 | 19.56 | 33,017 | -0.43(-2.16%) |
Mar 17, 2017 | 19.66 | 19.99 | 19.66 | 19.99 | 30,899 | +0.36(+1.83%) |
Mar 16, 2017 | 19.56 | 19.66 | 19.48 | 19.63 | 12,319 | +0.01(+0.05%) |
Mar 15, 2017 | 19.46 | 19.62 | 19.35 | 19.62 | 14,171 | +0.36(+1.85%) |
Mar 14, 2017 | 19.18 | 19.33 | 19.03 | 19.27 | 16,368 | +0.16(+0.84%) |
Mar 13, 2017 | 19.03 | 19.27 | 19.03 | 19.11 | 12,021 | +0.12(+0.65%) |
Mar 10, 2017 | 18.81 | 19.09 | 18.81 | 18.98 | 10,170 | +0.19(+1.01%) |
Mar 09, 2017 | 18.95 | 18.95 | 18.79 | 18.79 | 22,859 | -0.18(-0.97%) |
Mar 08, 2017 | 19.22 | 19.24 | 18.84 | 18.98 | 17,959 | -0.27(-1.41%) |
Mar 07, 2017 | 19.10 | 19.33 | 19.08 | 19.25 | 28,448 | +0.20(+1.03%) |
Mar 06, 2017 | 19.03 | 19.14 | 19.03 | 19.05 | 8,261 | -0.05(-0.26%) |
Mar 03, 2017 | 19.05 | 19.28 | 19.05 | 19.10 | 21,333 | -0.04(-0.23%) |
Mar 02, 2017 | 18.97 | 19.26 | 18.97 | 19.14 | 13,320 | +0.07(+0.39%) |
Mar 01, 2017 | 19.28 | 19.28 | 18.87 | 19.07 | 22,039 | -0.21(-1.09%) |
Feb 28, 2017 | 19.06 | 19.28 | 18.92 | 19.28 | 15,117 | +0.22(+1.13%) |
Feb 27, 2017 | 19.16 | 19.16 | 18.97 | 19.06 | 9,352 | +0.01(+0.03%) |
Feb 24, 2017 | 18.85 | 19.15 | 18.85 | 19.06 | 16,005 | +0.21(+1.11%) |
Feb 23, 2017 | 18.79 | 18.85 | 18.75 | 18.85 | 8,811 | +0.06(+0.33%) |
Feb 22, 2017 | 18.82 | 18.82 | 18.64 | 18.79 | 21,555 | +0.11(+0.59%) |
Feb 21, 2017 | 18.63 | 18.70 | 18.55 | 18.68 | 21,584 | +0.04(+0.22%) |
Feb 17, 2017 | 18.64 | 18.64 | 18.64 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 18.49 | 18.67 | 18.49 | 18.63 | 7,633 | +0.02(+0.11%) |
Feb 15, 2017 | 18.48 | 18.69 | 18.42 | 18.61 | 34,247 | +0.08(+0.42%) |
Feb 14, 2017 | 18.52 | 18.65 | 18.48 | 18.53 | 22,026 | -0.05(-0.27%) |
Feb 13, 2017 | 18.58 | 18.66 | 18.50 | 18.58 | 18,980 | +0.02(+0.11%) |
Feb 10, 2017 | 18.44 | 18.60 | 18.44 | 18.56 | 5,959 | +0.06(+0.35%) |
Feb 09, 2017 | 18.32 | 18.57 | 18.32 | 18.49 | 24,792 | +0.05(+0.27%) |
Feb 08, 2017 | 18.22 | 18.47 | 18.22 | 18.44 | 34,339 | +0.22(+1.22%) |
Feb 07, 2017 | 18.20 | 18.29 | 18.20 | 18.22 | 14,005 | +0.01(+0.03%) |
Feb 06, 2017 | 18.12 | 18.28 | 18.12 | 18.21 | 30,304 | +0.04(+0.24%) |
Feb 03, 2017 | 18.12 | 18.26 | 18.12 | 18.17 | 16,050 | +0.05(+0.27%) |
Feb 02, 2017 | 18.15 | 18.17 | 18.02 | 18.12 | 17,417 | +0.06(+0.31%) |
Feb 01, 2017 | 18.04 | 18.18 | 17.97 | 18.07 | 19,932 | +0.00(+0.00%) |
Jan 31, 2017 | 18.05 | 18.18 | 17.87 | 18.07 | 36,627 | +0.01(+0.03%) |
Jan 30, 2017 | 18.09 | 18.17 | 18.05 | 18.06 | 27,308 | -0.10(-0.58%) |
Jan 27, 2017 | 18.21 | 18.24 | 18.12 | 18.17 | 29,523 | -0.08(-0.44%) |
Jan 26, 2017 | 18.28 | 18.29 | 18.13 | 18.25 | 25,138 | -0.02(-0.10%) |
Jan 25, 2017 | 18.33 | 18.42 | 18.20 | 18.26 | 27,654 | -0.05(-0.27%) |
Jan 24, 2017 | 18.26 | 18.35 | 18.17 | 18.31 | 21,331 | +0.00(+0.00%) |
Jan 23, 2017 | 18.07 | 18.31 | 18.02 | 18.31 | 27,342 | +0.41(+2.31%) |
Jan 20, 2017 | 18.48 | 18.48 | 17.78 | 17.90 | 152,451 | -0.43(-2.32%) |
Jan 19, 2017 | 18.51 | 18.64 | 18.17 | 18.33 | 58,789 | -0.33(-1.78%) |
Jan 18, 2017 | 18.51 | 18.66 | 18.46 | 18.66 | 10,672 | +0.15(+0.80%) |
Jan 17, 2017 | 18.63 | 18.77 | 18.49 | 18.51 | 30,670 | +0.01(+0.06%) |
Jan 13, 2017 | 18.50 | 18.50 | 18.50 | 0 | -0.25(-1.31%) | |
Jan 12, 2017 | 18.50 | 18.85 | 18.50 | 18.74 | 8,209 | -0.10(-0.56%) |
Jan 11, 2017 | 18.54 | 18.85 | 18.53 | 18.85 | 11,953 | +0.29(+1.56%) |
Jan 10, 2017 | 18.56 | 18.76 | 18.52 | 18.56 | 11,870 | +0.04(+0.20%) |
Jan 09, 2017 | 18.58 | 18.71 | 18.45 | 18.52 | 18,649 | -0.04(-0.20%) |
Jan 06, 2017 | 18.63 | 18.79 | 18.55 | 18.56 | 16,248 | -0.14(-0.72%) |
Jan 05, 2017 | 18.66 | 18.75 | 18.60 | 18.70 | 3,818 | +0.04(+0.23%) |
Jan 04, 2017 | 18.57 | 18.66 | 18.50 | 18.65 | 30,162 | +0.18(+0.97%) |