Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.72 | 17.97 | 17.72 | 17.96 | 83,014 | +0.33(+1.89%) |
Mar 30, 2017 | 17.77 | 17.77 | 17.57 | 17.62 | 92,318 | -0.38(-2.10%) |
Mar 29, 2017 | 17.87 | 18.07 | 17.87 | 18.00 | 18,562 | -0.05(-0.26%) |
Mar 28, 2017 | 18.17 | 18.21 | 18.03 | 18.05 | 35,156 | -0.25(-1.36%) |
Mar 27, 2017 | 18.11 | 18.35 | 18.11 | 18.30 | 46,624 | +0.00(+0.00%) |
Mar 24, 2017 | 18.20 | 18.45 | 18.20 | 18.30 | 105,775 | +0.30(+1.64%) |
Mar 23, 2017 | 18.06 | 18.07 | 17.97 | 18.00 | 51,194 | -0.03(-0.15%) |
Mar 22, 2017 | 17.83 | 18.05 | 17.83 | 18.03 | 60,081 | +0.16(+0.88%) |
Mar 21, 2017 | 17.90 | 18.00 | 17.83 | 17.87 | 127,835 | +0.07(+0.39%) |
Mar 20, 2017 | 17.63 | 17.84 | 17.63 | 17.80 | 69,176 | +0.09(+0.50%) |
Mar 17, 2017 | 17.79 | 17.79 | 17.71 | 17.71 | 80,894 | -0.63(-3.43%) |
Mar 16, 2017 | 18.25 | 18.41 | 18.25 | 18.34 | 58,742 | +0.19(+1.07%) |
Mar 15, 2017 | 17.69 | 18.20 | 17.69 | 18.15 | 52,489 | +0.60(+3.42%) |
Mar 14, 2017 | 17.65 | 17.65 | 17.55 | 17.55 | 21,307 | -0.09(-0.52%) |
Mar 13, 2017 | 17.75 | 17.80 | 17.59 | 17.64 | 48,234 | +0.23(+1.33%) |
Mar 10, 2017 | 17.46 | 17.46 | 17.28 | 17.41 | 12,592 | +0.21(+1.24%) |
Mar 09, 2017 | 17.28 | 17.35 | 17.19 | 17.20 | 44,849 | -0.32(-1.85%) |
Mar 08, 2017 | 17.72 | 17.72 | 17.50 | 17.52 | 25,779 | -0.27(-1.51%) |
Mar 07, 2017 | 17.74 | 17.80 | 17.71 | 17.79 | 14,228 | +0.13(+0.73%) |
Mar 06, 2017 | 17.68 | 17.72 | 17.62 | 17.66 | 30,248 | +0.04(+0.21%) |
Mar 03, 2017 | 17.55 | 17.62 | 17.51 | 17.62 | 27,564 | +0.08(+0.47%) |
Mar 02, 2017 | 17.74 | 17.75 | 17.53 | 17.54 | 67,129 | -0.64(-3.51%) |
Mar 01, 2017 | 17.96 | 18.20 | 17.96 | 18.18 | 28,341 | +0.15(+0.82%) |
Feb 28, 2017 | 17.92 | 18.10 | 17.92 | 18.03 | 39,706 | +0.06(+0.31%) |
Feb 27, 2017 | 17.96 | 18.03 | 17.96 | 17.97 | 66,109 | -0.30(-1.62%) |
Feb 24, 2017 | 18.17 | 18.30 | 18.16 | 18.27 | 49,612 | -0.06(-0.35%) |
Feb 23, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 23,737 | -0.10(-0.55%) |
Feb 22, 2017 | 18.38 | 18.47 | 18.31 | 18.44 | 76,991 | +0.06(+0.30%) |
Feb 21, 2017 | 18.20 | 18.38 | 18.15 | 18.38 | 79,661 | +0.70(+3.97%) |
Feb 17, 2017 | 17.68 | 17.68 | 17.68 | 0 | -0.31(-1.75%) | |
Feb 16, 2017 | 17.83 | 17.99 | 17.83 | 17.99 | 99,248 | +0.29(+1.62%) |
Feb 15, 2017 | 17.79 | 17.79 | 17.60 | 17.71 | 102,049 | -0.09(-0.52%) |
Feb 14, 2017 | 17.79 | 17.83 | 17.70 | 17.80 | 53,434 | +0.01(+0.05%) |
Feb 13, 2017 | 17.83 | 17.83 | 17.65 | 17.79 | 72,567 | +0.14(+0.79%) |
Feb 10, 2017 | 17.59 | 17.65 | 17.57 | 17.65 | 53,874 | +0.23(+1.33%) |
Feb 09, 2017 | 17.54 | 17.54 | 17.38 | 17.42 | 46,642 | +0.10(+0.59%) |
Feb 08, 2017 | 17.23 | 17.33 | 17.16 | 17.32 | 50,802 | +0.28(+1.63%) |
Feb 07, 2017 | 17.37 | 17.37 | 17.04 | 17.04 | 69,396 | -0.36(-2.07%) |
Feb 06, 2017 | 17.44 | 17.53 | 17.37 | 17.40 | 54,886 | -0.09(-0.53%) |
Feb 03, 2017 | 17.32 | 17.56 | 17.32 | 17.49 | 50,962 | -0.22(-1.25%) |
Feb 02, 2017 | 17.70 | 17.76 | 17.68 | 17.71 | 45,849 | +0.05(+0.26%) |
Feb 01, 2017 | 17.83 | 17.83 | 17.66 | 17.67 | 35,618 | -0.02(-0.10%) |
Jan 31, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 26,271 | +0.08(+0.47%) |
Jan 30, 2017 | 17.61 | 17.63 | 17.57 | 17.60 | 25,065 | -0.03(-0.16%) |
Jan 27, 2017 | 17.62 | 17.65 | 17.59 | 17.63 | 28,615 | +0.07(+0.42%) |
Jan 26, 2017 | 17.56 | 17.60 | 17.54 | 17.56 | 70,585 | +0.02(+0.11%) |
Jan 25, 2017 | 17.44 | 17.55 | 17.44 | 17.54 | 63,433 | +0.15(+0.85%) |
Jan 24, 2017 | 17.41 | 17.48 | 17.36 | 17.39 | 73,188 | -0.03(-0.16%) |
Jan 23, 2017 | 17.33 | 17.47 | 17.33 | 17.42 | 85,071 | +0.14(+0.80%) |
Jan 20, 2017 | 17.13 | 17.31 | 17.13 | 17.28 | 63,677 | +0.37(+2.19%) |
Jan 19, 2017 | 16.87 | 16.97 | 16.81 | 16.91 | 39,615 | -0.06(-0.38%) |
Jan 18, 2017 | 17.25 | 17.25 | 16.98 | 16.98 | 32,492 | -0.11(-0.65%) |
Jan 17, 2017 | 17.14 | 17.14 | 16.91 | 17.09 | 52,800 | +0.30(+1.76%) |
Jan 13, 2017 | 16.79 | 16.79 | 16.79 | 0 | +0.20(+1.23%) | |
Jan 12, 2017 | 16.61 | 16.63 | 16.50 | 16.59 | 22,886 | +0.05(+0.28%) |
Jan 11, 2017 | 16.67 | 16.67 | 16.45 | 16.54 | 51,049 | -0.30(-1.76%) |
Jan 10, 2017 | 16.75 | 16.88 | 16.75 | 16.84 | 43,385 | +0.08(+0.50%) |
Jan 09, 2017 | 16.80 | 16.80 | 16.71 | 16.75 | 37,749 | +0.02(+0.11%) |
Jan 06, 2017 | 16.98 | 16.98 | 16.68 | 16.74 | 60,757 | -0.56(-3.26%) |
Jan 05, 2017 | 17.14 | 17.35 | 17.14 | 17.30 | 71,736 | +0.24(+1.41%) |
Jan 04, 2017 | 16.70 | 17.06 | 16.70 | 17.06 | 103,481 | +0.80(+4.95%) |