Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.70 | 17.83 | 17.68 | 17.77 | 197,762 | +0.09(+0.53%) |
Mar 30, 2017 | 17.61 | 17.74 | 17.57 | 17.68 | 97,886 | +0.10(+0.58%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.55 | 17.57 | 98,277 | +0.04(+0.22%) |
Mar 28, 2017 | 17.54 | 17.60 | 17.49 | 17.54 | 70,939 | +0.05(+0.27%) |
Mar 27, 2017 | 17.48 | 17.52 | 17.39 | 17.49 | 64,894 | +0.02(+0.09%) |
Mar 24, 2017 | 17.41 | 17.51 | 17.41 | 17.47 | 59,620 | +0.07(+0.41%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.27 | 17.40 | 73,138 | +0.05(+0.32%) |
Mar 22, 2017 | 17.29 | 17.36 | 17.24 | 17.35 | 72,211 | +0.09(+0.50%) |
Mar 21, 2017 | 17.36 | 17.36 | 17.19 | 17.26 | 60,155 | -0.06(-0.36%) |
Mar 20, 2017 | 17.33 | 17.34 | 17.28 | 17.32 | 60,871 | -0.01(-0.05%) |
Mar 17, 2017 | 17.34 | 17.34 | 17.21 | 17.33 | 78,625 | +0.00(+0.00%) |
Mar 16, 2017 | 17.20 | 17.35 | 17.20 | 17.33 | 99,164 | +0.02(+0.14%) |
Mar 15, 2017 | 17.09 | 17.31 | 17.07 | 17.31 | 61,945 | +0.22(+1.29%) |
Mar 14, 2017 | 17.12 | 17.12 | 17.00 | 17.09 | 50,459 | -0.03(-0.18%) |
Mar 13, 2017 | 17.21 | 17.21 | 17.04 | 17.12 | 55,695 | +0.06(+0.33%) |
Mar 10, 2017 | 17.00 | 17.10 | 16.96 | 17.06 | 85,395 | +0.03(+0.18%) |
Mar 09, 2017 | 17.10 | 17.14 | 16.96 | 17.03 | 125,599 | -0.13(-0.77%) |
Mar 08, 2017 | 17.17 | 17.28 | 17.10 | 17.16 | 115,608 | -0.15(-0.89%) |
Mar 07, 2017 | 17.29 | 17.33 | 17.27 | 17.32 | 54,429 | -0.02(-0.13%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.26 | 17.34 | 103,673 | +0.00(+0.00%) |
Mar 03, 2017 | 17.36 | 17.36 | 17.27 | 17.34 | 83,081 | -0.02(-0.09%) |
Mar 02, 2017 | 17.37 | 17.40 | 17.27 | 17.36 | 400,800 | +0.00(+0.00%) |
Mar 01, 2017 | 17.33 | 17.38 | 17.21 | 17.36 | 92,605 | -0.05(-0.27%) |
Feb 28, 2017 | 17.49 | 17.49 | 17.33 | 17.40 | 160,946 | -0.08(-0.44%) |
Feb 27, 2017 | 17.44 | 17.56 | 17.43 | 17.48 | 120,371 | +0.09(+0.53%) |
Feb 24, 2017 | 17.29 | 17.39 | 17.29 | 17.39 | 117,011 | +0.11(+0.63%) |
Feb 23, 2017 | 17.23 | 17.30 | 17.21 | 17.28 | 134,198 | +0.07(+0.40%) |
Feb 22, 2017 | 17.23 | 17.27 | 17.16 | 17.21 | 104,653 | +0.01(+0.04%) |
Feb 21, 2017 | 17.21 | 17.23 | 17.15 | 17.20 | 83,408 | +0.00(+0.00%) |
Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 93,248 | -0.05(-0.31%) |
Feb 15, 2017 | 17.18 | 17.27 | 17.13 | 17.24 | 117,395 | +0.00(+0.00%) |
Feb 14, 2017 | 17.32 | 17.34 | 17.09 | 17.24 | 129,604 | -0.05(-0.31%) |
Feb 13, 2017 | 17.28 | 17.33 | 17.23 | 17.30 | 117,051 | +0.02(+0.09%) |
Feb 10, 2017 | 17.21 | 17.31 | 17.21 | 17.28 | 102,666 | +0.01(+0.04%) |
Feb 09, 2017 | 17.30 | 17.40 | 17.19 | 17.27 | 163,836 | -0.03(-0.18%) |
Feb 08, 2017 | 17.22 | 17.34 | 17.22 | 17.30 | 96,619 | +0.08(+0.45%) |
Feb 07, 2017 | 17.13 | 17.23 | 17.07 | 17.23 | 217,451 | +0.06(+0.36%) |
Feb 06, 2017 | 17.18 | 17.18 | 17.11 | 17.16 | 93,740 | +0.02(+0.09%) |
Feb 03, 2017 | 17.11 | 17.28 | 17.06 | 17.15 | 146,538 | +0.02(+0.14%) |
Feb 02, 2017 | 17.09 | 17.13 | 17.02 | 17.13 | 59,865 | +0.05(+0.32%) |
Feb 01, 2017 | 17.06 | 17.07 | 16.97 | 17.07 | 168,956 | +0.03(+0.18%) |
Jan 31, 2017 | 17.10 | 17.10 | 17.03 | 17.04 | 50,491 | -0.02(-0.14%) |
Jan 30, 2017 | 17.07 | 17.07 | 16.97 | 17.06 | 75,861 | +0.01(+0.05%) |
Jan 27, 2017 | 17.05 | 17.09 | 16.89 | 17.06 | 100,620 | +0.05(+0.32%) |
Jan 26, 2017 | 17.00 | 17.04 | 16.93 | 17.00 | 154,029 | +0.03(+0.18%) |
Jan 25, 2017 | 17.13 | 17.13 | 16.94 | 16.97 | 83,216 | -0.19(-1.08%) |
Jan 24, 2017 | 17.15 | 17.23 | 17.12 | 17.16 | 122,908 | +0.00(+0.00%) |
Jan 23, 2017 | 17.13 | 17.21 | 17.09 | 17.16 | 182,734 | -0.02(-0.09%) |
Jan 20, 2017 | 17.00 | 17.17 | 16.88 | 17.17 | 3,456,967 | +0.17(+1.00%) |
Jan 19, 2017 | 17.11 | 17.15 | 16.92 | 17.00 | 167,644 | -0.17(-0.99%) |
Jan 18, 2017 | 17.20 | 17.20 | 17.13 | 17.17 | 99,469 | -0.02(-0.13%) |
Jan 17, 2017 | 17.23 | 17.30 | 17.13 | 17.20 | 152,358 | -0.02(-0.09%) |
Jan 13, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.21 | 17.21 | 17.16 | 17.21 | 129,688 | +0.00(+0.00%) |
Jan 11, 2017 | 17.12 | 17.24 | 17.09 | 17.21 | 134,988 | +0.09(+0.50%) |
Jan 10, 2017 | 17.13 | 17.16 | 17.07 | 17.13 | 123,291 | -0.01(-0.04%) |
Jan 09, 2017 | 17.16 | 17.24 | 17.07 | 17.13 | 163,632 | +0.03(+0.18%) |
Jan 06, 2017 | 17.06 | 17.17 | 17.03 | 17.10 | 235,168 | +0.05(+0.27%) |
Jan 05, 2017 | 17.03 | 17.20 | 16.86 | 17.06 | 233,797 | +0.04(+0.23%) |
Jan 04, 2017 | 16.70 | 17.06 | 16.70 | 17.02 | 260,422 | +0.39(+2.33%) |