Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.56 | 19.58 | 19.38 | 19.52 | 539,964 | -0.02(-0.10%) |
Mar 30, 2017 | 19.55 | 19.67 | 19.40 | 19.54 | 544,405 | -0.01(-0.07%) |
Mar 29, 2017 | 19.42 | 19.63 | 19.33 | 19.55 | 489,024 | +0.09(+0.47%) |
Mar 28, 2017 | 19.14 | 19.50 | 19.08 | 19.46 | 450,526 | +0.25(+1.28%) |
Mar 27, 2017 | 18.97 | 19.26 | 18.75 | 19.21 | 466,587 | -0.03(-0.17%) |
Mar 24, 2017 | 19.22 | 19.40 | 19.10 | 19.25 | 616,782 | +0.10(+0.54%) |
Mar 23, 2017 | 19.09 | 19.40 | 19.03 | 19.14 | 509,325 | +0.06(+0.31%) |
Mar 22, 2017 | 19.19 | 19.20 | 18.79 | 19.08 | 735,091 | -0.10(-0.54%) |
Mar 21, 2017 | 19.66 | 19.81 | 19.04 | 19.19 | 1,015,622 | -0.36(-1.86%) |
Mar 20, 2017 | 19.60 | 19.63 | 19.21 | 19.55 | 756,587 | -0.07(-0.36%) |
Mar 17, 2017 | 19.60 | 19.84 | 19.41 | 19.62 | 1,850,466 | -0.51(-2.55%) |
Mar 16, 2017 | 19.63 | 20.29 | 19.60 | 20.14 | 866,987 | +0.59(+3.02%) |
Mar 15, 2017 | 19.38 | 19.63 | 19.29 | 19.55 | 786,487 | +0.27(+1.42%) |
Mar 14, 2017 | 19.38 | 19.45 | 19.12 | 19.27 | 713,579 | -0.10(-0.54%) |
Mar 13, 2017 | 19.66 | 19.76 | 19.36 | 19.38 | 716,182 | -0.29(-1.49%) |
Mar 10, 2017 | 19.69 | 19.86 | 19.55 | 19.67 | 837,128 | +0.13(+0.67%) |
Mar 09, 2017 | 19.61 | 19.84 | 19.37 | 19.54 | 758,616 | -0.04(-0.20%) |
Mar 08, 2017 | 19.49 | 19.67 | 19.35 | 19.58 | 626,412 | +0.16(+0.84%) |
Mar 07, 2017 | 19.44 | 19.56 | 19.37 | 19.42 | 506,541 | +0.02(+0.10%) |
Mar 06, 2017 | 19.38 | 19.47 | 19.22 | 19.40 | 474,252 | -0.13(-0.67%) |
Mar 03, 2017 | 19.44 | 19.54 | 19.28 | 19.53 | 527,455 | +0.09(+0.47%) |
Mar 02, 2017 | 19.53 | 19.64 | 19.38 | 19.44 | 633,998 | -0.10(-0.50%) |
Mar 01, 2017 | 19.27 | 19.61 | 19.20 | 19.53 | 1,055,561 | +0.57(+3.01%) |
Feb 28, 2017 | 19.32 | 19.41 | 18.90 | 18.96 | 1,893,150 | -0.47(-2.41%) |
Feb 27, 2017 | 19.25 | 19.51 | 19.14 | 19.43 | 1,187,271 | +0.14(+0.71%) |
Feb 24, 2017 | 19.05 | 19.29 | 18.81 | 19.29 | 904,056 | +0.19(+1.02%) |
Feb 23, 2017 | 19.21 | 19.24 | 18.90 | 19.10 | 861,366 | -0.05(-0.24%) |
Feb 22, 2017 | 19.37 | 19.44 | 19.06 | 19.14 | 996,988 | +0.10(+0.51%) |
Feb 21, 2017 | 18.61 | 19.07 | 18.53 | 19.05 | 1,305,713 | +0.60(+3.28%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.21(-1.15%) | |
Feb 16, 2017 | 18.77 | 18.80 | 18.55 | 18.66 | 1,259,179 | -0.07(-0.35%) |
Feb 15, 2017 | 18.32 | 18.77 | 18.27 | 18.72 | 1,181,766 | +0.33(+1.80%) |
Feb 14, 2017 | 18.34 | 18.43 | 18.16 | 18.39 | 1,041,858 | -0.01(-0.04%) |
Feb 13, 2017 | 18.32 | 18.45 | 18.16 | 18.40 | 848,211 | +0.15(+0.82%) |
Feb 10, 2017 | 17.62 | 18.27 | 17.53 | 18.25 | 1,460,063 | +0.77(+4.39%) |
Feb 09, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 809,619 | -0.02(-0.11%) |
Feb 08, 2017 | 17.45 | 17.59 | 17.25 | 17.50 | 978,508 | -0.06(-0.33%) |
Feb 07, 2017 | 17.67 | 17.79 | 17.47 | 17.56 | 954,946 | -0.12(-0.66%) |
Feb 06, 2017 | 17.74 | 17.92 | 17.53 | 17.67 | 979,173 | -0.06(-0.33%) |
Feb 03, 2017 | 18.16 | 18.17 | 17.62 | 17.73 | 1,032,788 | -0.26(-1.43%) |
Feb 02, 2017 | 17.80 | 18.19 | 17.68 | 17.99 | 1,802,806 | +0.21(+1.19%) |
Feb 01, 2017 | 18.02 | 18.34 | 17.48 | 17.78 | 1,737,316 | +0.37(+2.14%) |
Jan 31, 2017 | 17.22 | 17.42 | 17.07 | 17.41 | 803,211 | +0.19(+1.08%) |
Jan 30, 2017 | 17.18 | 17.39 | 16.65 | 17.22 | 876,784 | -0.37(-2.12%) |
Jan 27, 2017 | 17.79 | 17.79 | 17.42 | 17.59 | 597,972 | -0.21(-1.16%) |
Jan 26, 2017 | 17.99 | 18.11 | 17.64 | 17.80 | 748,224 | -0.06(-0.32%) |
Jan 25, 2017 | 17.88 | 18.20 | 17.77 | 17.86 | 580,331 | +0.15(+0.87%) |
Jan 24, 2017 | 17.13 | 17.84 | 17.13 | 17.70 | 920,617 | +0.77(+4.52%) |
Jan 23, 2017 | 16.90 | 17.06 | 16.84 | 16.94 | 249,133 | +0.04(+0.23%) |
Jan 20, 2017 | 16.78 | 16.99 | 16.77 | 16.90 | 407,584 | +0.16(+0.96%) |
Jan 19, 2017 | 16.99 | 17.06 | 16.72 | 16.74 | 280,922 | -0.23(-1.33%) |
Jan 18, 2017 | 17.06 | 17.06 | 16.83 | 16.96 | 388,749 | -0.11(-0.64%) |
Jan 17, 2017 | 17.03 | 17.20 | 16.84 | 17.07 | 295,089 | +0.01(+0.04%) |
Jan 13, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 17.13 | 17.13 | 16.58 | 17.01 | 405,521 | -0.12(-0.71%) |
Jan 11, 2017 | 16.89 | 17.15 | 16.68 | 17.13 | 322,064 | +0.22(+1.29%) |
Jan 10, 2017 | 16.74 | 17.01 | 16.66 | 16.92 | 309,542 | +0.23(+1.35%) |
Jan 09, 2017 | 16.72 | 16.82 | 16.49 | 16.69 | 464,695 | -0.08(-0.50%) |
Jan 06, 2017 | 17.27 | 17.35 | 16.70 | 16.77 | 820,087 | -0.46(-2.65%) |
Jan 05, 2017 | 17.06 | 17.27 | 16.95 | 17.23 | 438,429 | +0.06(+0.34%) |
Jan 04, 2017 | 16.84 | 17.22 | 16.82 | 17.17 | 469,114 | +0.41(+2.46%) |