Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 386 | +0.52(+2.67%) |
Mar 30, 2017 | 19.90 | 19.90 | 19.48 | 19.48 | 1,446 | -0.17(-0.87%) |
Mar 29, 2017 | 19.80 | 19.80 | 19.59 | 19.65 | 2,790 | -0.12(-0.60%) |
Mar 28, 2017 | 19.75 | 19.77 | 19.65 | 19.77 | 1,407 | +0.59(+3.08%) |
Mar 24, 2017 | 19.18 | 19.18 | 19.18 | 144 | -0.19(-0.99%) | |
Mar 23, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 147 | -0.42(-2.12%) |
Mar 21, 2017 | 19.79 | 19.79 | 19.79 | 3 | -0.00(-0.00%) | |
Mar 20, 2017 | 19.03 | 19.79 | 19.03 | 19.79 | 2,292 | +0.28(+1.45%) |
Mar 17, 2017 | 19.69 | 19.69 | 19.05 | 19.51 | 1,485 | -0.27(-1.38%) |
Mar 16, 2017 | 19.75 | 19.78 | 19.75 | 19.78 | 1,330 | -0.02(-0.10%) |
Mar 15, 2017 | 19.79 | 19.80 | 19.79 | 19.80 | 482 | -0.08(-0.40%) |
Mar 14, 2017 | 20.00 | 20.05 | 19.88 | 19.88 | 10,945 | -0.07(-0.35%) |
Mar 13, 2017 | 20.38 | 20.38 | 19.95 | 19.95 | 1,876 | -0.45(-2.21%) |
Mar 10, 2017 | 20.10 | 20.40 | 20.10 | 20.40 | 519 | +0.37(+1.86%) |
Mar 09, 2017 | 20.25 | 20.49 | 20.03 | 20.03 | 1,686 | -0.07(-0.36%) |
Mar 08, 2017 | 20.02 | 20.10 | 19.65 | 20.10 | 3,706 | +0.12(+0.60%) |
Mar 06, 2017 | 19.98 | 19.98 | 19.98 | 41 | -0.04(-0.20%) | |
Mar 03, 2017 | 19.51 | 20.29 | 19.51 | 20.02 | 1,913 | -0.48(-2.34%) |
Mar 02, 2017 | 20.24 | 20.75 | 19.93 | 20.50 | 4,367 | +0.28(+1.39%) |
Mar 01, 2017 | 20.30 | 20.30 | 20.22 | 20.22 | 1,088 | -0.45(-2.18%) |
Feb 28, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 464 | +0.72(+3.61%) |
Feb 27, 2017 | 19.86 | 20.02 | 19.46 | 19.95 | 2,595 | +0.20(+1.01%) |
Feb 23, 2017 | 19.75 | 19.75 | 19.75 | 128 | -0.23(-1.15%) | |
Feb 22, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 439 | -0.25(-1.24%) |
Feb 21, 2017 | 20.46 | 20.46 | 20.22 | 20.23 | 2,430 | -0.47(-2.27%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.79(+3.97%) | |
Feb 16, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 550 | +0.01(+0.05%) |
Feb 15, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 553 | +0.51(+2.65%) |
Feb 14, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 258 | +0.04(+0.19%) |
Feb 13, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 569 | +0.45(+2.38%) |
Feb 10, 2017 | 18.62 | 18.91 | 18.62 | 18.90 | 515 | +0.32(+1.72%) |
Feb 09, 2017 | 18.05 | 18.89 | 18.05 | 18.58 | 391 | -0.25(-1.35%) |
Feb 08, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 390 | +0.02(+0.13%) |
Feb 07, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 817 | +0.03(+0.16%) |
Feb 06, 2017 | 19.46 | 19.46 | 18.78 | 18.78 | 1,139 | -0.52(-2.69%) |
Feb 03, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 529 | -0.20(-1.03%) |
Feb 01, 2017 | 19.50 | 19.50 | 19.50 | 208 | +0.39(+2.04%) | |
Jan 31, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 358 | +0.46(+2.49%) |
Jan 30, 2017 | 19.05 | 19.20 | 18.65 | 18.65 | 957 | -0.45(-2.38%) |
Jan 27, 2017 | 20.08 | 20.08 | 19.05 | 19.10 | 7,106 | -0.98(-4.88%) |
Jan 26, 2017 | 19.84 | 20.26 | 19.15 | 20.08 | 5,536 | +0.02(+0.10%) |
Jan 25, 2017 | 19.23 | 20.40 | 19.23 | 20.06 | 3,058 | +0.91(+4.75%) |
Jan 23, 2017 | 19.15 | 19.15 | 19.15 | 210 | -0.88(-4.39%) | |
Jan 18, 2017 | 20.03 | 20.03 | 20.03 | 3 | -0.59(-2.84%) | |
Jan 17, 2017 | 20.15 | 20.62 | 19.72 | 20.62 | 2,728 | -0.47(-2.25%) |
Jan 13, 2017 | 21.09 | 21.09 | 21.09 | 0 | +1.09(+5.45%) | |
Jan 12, 2017 | 20.54 | 20.54 | 20.00 | 20.00 | 1,224 | -0.58(-2.82%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.58 | 26 | -0.91(-4.23%) | |
Jan 09, 2017 | 20.46 | 21.49 | 20.45 | 21.49 | 1,582 | +1.03(+5.03%) |
Jan 06, 2017 | 20.46 | 20.46 | 20.46 | 20.46 | 1,449 | -0.84(-3.97%) |
Jan 05, 2017 | 21.43 | 21.48 | 20.78 | 21.30 | 2,837 | +0.57(+2.72%) |
Jan 04, 2017 | 20.80 | 21.24 | 20.74 | 20.74 | 516 | +0.47(+2.32%) |