Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.09 | 19.15 | 19.09 | 19.10 | 7,212 | -0.09(-0.47%) |
Mar 30, 2017 | 19.12 | 19.19 | 19.12 | 19.19 | 20,682 | +0.01(+0.04%) |
Mar 29, 2017 | 19.13 | 19.18 | 19.12 | 19.18 | 8,319 | +0.06(+0.31%) |
Mar 28, 2017 | 19.04 | 19.15 | 19.04 | 19.12 | 6,322 | +0.13(+0.70%) |
Mar 27, 2017 | 18.90 | 19.00 | 18.87 | 18.99 | 5,621 | -0.06(-0.34%) |
Mar 24, 2017 | 19.07 | 19.08 | 18.98 | 19.06 | 22,667 | +0.05(+0.25%) |
Mar 23, 2017 | 19.03 | 19.04 | 18.99 | 19.01 | 9,046 | +0.04(+0.22%) |
Mar 22, 2017 | 18.86 | 18.97 | 18.82 | 18.97 | 15,705 | +0.01(+0.04%) |
Mar 21, 2017 | 19.13 | 19.13 | 18.92 | 18.96 | 56,534 | -0.19(-0.97%) |
Mar 20, 2017 | 19.15 | 19.17 | 19.13 | 19.14 | 17,192 | +0.01(+0.03%) |
Mar 17, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 10,616 | +0.04(+0.20%) |
Mar 16, 2017 | 19.14 | 19.15 | 19.09 | 19.10 | 13,121 | +0.08(+0.40%) |
Mar 15, 2017 | 19.02 | 19.10 | 18.99 | 19.03 | 13,703 | +0.08(+0.43%) |
Mar 14, 2017 | 18.97 | 19.00 | 18.94 | 18.94 | 17,340 | -0.12(-0.62%) |
Mar 13, 2017 | 19.03 | 19.06 | 19.02 | 19.06 | 26,075 | +0.13(+0.68%) |
Mar 10, 2017 | 18.96 | 18.99 | 18.89 | 18.94 | 28,056 | +0.10(+0.52%) |
Mar 09, 2017 | 18.88 | 18.91 | 18.82 | 18.84 | 27,426 | -0.04(-0.21%) |
Mar 08, 2017 | 18.91 | 18.97 | 18.88 | 18.88 | 46,450 | -0.04(-0.23%) |
Mar 07, 2017 | 18.91 | 18.95 | 18.91 | 18.92 | 25,181 | -0.04(-0.20%) |
Mar 06, 2017 | 18.88 | 18.96 | 18.88 | 18.96 | 14,431 | -0.02(-0.08%) |
Mar 03, 2017 | 18.93 | 19.00 | 18.93 | 18.97 | 152,976 | +0.04(+0.20%) |
Mar 02, 2017 | 19.06 | 19.06 | 18.93 | 18.94 | 27,010 | -0.08(-0.40%) |
Mar 01, 2017 | 18.98 | 19.05 | 18.98 | 19.01 | 7,751 | +0.29(+1.53%) |
Feb 28, 2017 | 18.73 | 18.73 | 18.69 | 18.72 | 18,989 | -0.07(-0.36%) |
Feb 27, 2017 | 18.73 | 18.79 | 18.73 | 18.79 | 4,804 | +0.02(+0.08%) |
Feb 24, 2017 | 18.73 | 18.78 | 18.72 | 18.78 | 29,281 | -0.13(-0.68%) |
Feb 23, 2017 | 18.99 | 18.99 | 18.90 | 18.91 | 155,313 | -0.05(-0.24%) |
Feb 22, 2017 | 18.94 | 18.95 | 18.89 | 18.95 | 18,961 | -0.01(-0.04%) |
Feb 21, 2017 | 18.91 | 18.96 | 18.91 | 18.96 | 28,582 | +0.13(+0.68%) |
Feb 17, 2017 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.79 | 18.83 | 19,560 | -0.03(-0.16%) |
Feb 15, 2017 | 18.80 | 18.87 | 18.80 | 18.86 | 18,550 | +0.05(+0.24%) |
Feb 14, 2017 | 18.74 | 18.84 | 18.72 | 18.81 | 28,101 | +0.01(+0.08%) |
Feb 13, 2017 | 18.81 | 18.83 | 18.79 | 18.80 | 20,121 | +0.10(+0.52%) |
Feb 10, 2017 | 18.67 | 18.72 | 18.66 | 18.70 | 17,675 | +0.06(+0.32%) |
Feb 09, 2017 | 18.52 | 18.66 | 18.52 | 18.64 | 59,910 | +0.17(+0.94%) |
Feb 08, 2017 | 18.45 | 18.51 | 18.39 | 18.47 | 30,089 | +0.02(+0.08%) |
Feb 07, 2017 | 18.47 | 18.49 | 18.42 | 18.45 | 38,586 | +0.04(+0.20%) |
Feb 06, 2017 | 18.43 | 18.45 | 18.39 | 18.42 | 14,137 | -0.14(-0.73%) |
Feb 03, 2017 | 18.54 | 18.57 | 18.51 | 18.55 | 130,727 | +0.06(+0.33%) |
Feb 02, 2017 | 18.44 | 18.49 | 18.42 | 18.49 | 25,007 | +0.01(+0.04%) |
Feb 01, 2017 | 18.54 | 18.55 | 18.44 | 18.48 | 23,395 | +0.07(+0.37%) |
Jan 31, 2017 | 18.44 | 18.44 | 18.33 | 18.42 | 43,009 | -0.08(-0.45%) |
Jan 30, 2017 | 18.53 | 18.54 | 18.53 | 18.50 | 14,791 | -0.16(-0.88%) |
Jan 27, 2017 | 18.67 | 18.67 | 18.64 | 18.66 | 18,726 | -0.00(-0.01%) |
Jan 26, 2017 | 18.70 | 18.70 | 18.65 | 18.66 | 33,438 | +0.01(+0.03%) |
Jan 25, 2017 | 18.63 | 18.66 | 18.62 | 18.66 | 19,355 | +0.12(+0.65%) |
Jan 24, 2017 | 18.45 | 18.58 | 18.44 | 18.54 | 66,335 | +0.09(+0.49%) |
Jan 23, 2017 | 18.51 | 18.51 | 18.36 | 18.45 | 21,673 | -0.05(-0.28%) |
Jan 20, 2017 | 18.51 | 18.56 | 18.45 | 18.50 | 85,153 | +0.11(+0.57%) |
Jan 19, 2017 | 18.49 | 18.50 | 18.38 | 18.39 | 40,378 | -0.07(-0.37%) |
Jan 18, 2017 | 18.36 | 18.46 | 18.36 | 18.46 | 5,935 | +0.12(+0.64%) |
Jan 17, 2017 | 18.42 | 18.42 | 18.30 | 18.34 | 6,482 | -0.21(-1.14%) |
Jan 13, 2017 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.02%) | |
Jan 12, 2017 | 18.46 | 18.55 | 18.40 | 18.55 | 17,995 | -0.02(-0.13%) |
Jan 11, 2017 | 18.56 | 18.58 | 18.48 | 18.57 | 17,166 | +0.11(+0.59%) |
Jan 10, 2017 | 18.50 | 18.52 | 18.43 | 18.46 | 56,495 | +0.05(+0.30%) |
Jan 09, 2017 | 18.39 | 18.42 | 18.39 | 18.41 | 28,161 | -0.04(-0.23%) |
Jan 06, 2017 | 18.48 | 18.52 | 18.38 | 18.45 | 13,179 | +0.01(+0.04%) |
Jan 05, 2017 | 18.41 | 18.45 | 18.38 | 18.45 | 8,974 | +0.08(+0.41%) |
Jan 04, 2017 | 18.34 | 18.37 | 18.31 | 18.37 | 9,468 | +0.06(+0.33%) |