Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.79 | 17.91 | 17.73 | 17.85 | 1,298,862 | +0.05(+0.29%) |
Mar 30, 2017 | 17.77 | 17.82 | 17.72 | 17.80 | 1,407,583 | +0.03(+0.19%) |
Mar 29, 2017 | 17.82 | 17.89 | 17.65 | 17.77 | 931,864 | -0.01(-0.05%) |
Mar 28, 2017 | 17.97 | 17.97 | 17.60 | 17.78 | 1,255,284 | -0.10(-0.58%) |
Mar 27, 2017 | 18.00 | 18.10 | 17.73 | 17.88 | 1,361,146 | -0.20(-1.10%) |
Mar 24, 2017 | 18.03 | 18.13 | 17.97 | 18.08 | 951,061 | +0.05(+0.29%) |
Mar 23, 2017 | 17.85 | 18.15 | 17.79 | 18.03 | 900,079 | +0.15(+0.82%) |
Mar 22, 2017 | 17.85 | 17.90 | 17.64 | 17.88 | 888,246 | +0.03(+0.15%) |
Mar 21, 2017 | 17.86 | 17.98 | 17.76 | 17.85 | 1,184,401 | +0.03(+0.15%) |
Mar 20, 2017 | 17.82 | 17.87 | 17.73 | 17.83 | 1,093,948 | +0.00(+0.00%) |
Mar 17, 2017 | 17.81 | 17.86 | 17.59 | 17.83 | 1,074,710 | +0.10(+0.54%) |
Mar 16, 2017 | 17.74 | 17.88 | 17.71 | 17.73 | 566,812 | -0.06(-0.34%) |
Mar 15, 2017 | 17.54 | 17.88 | 17.49 | 17.79 | 640,913 | +0.33(+1.88%) |
Mar 14, 2017 | 17.53 | 17.66 | 17.43 | 17.46 | 692,301 | -0.12(-0.69%) |
Mar 13, 2017 | 17.56 | 17.62 | 17.50 | 17.59 | 708,365 | +0.03(+0.17%) |
Mar 10, 2017 | 17.73 | 17.80 | 17.45 | 17.56 | 827,030 | -0.08(-0.44%) |
Mar 09, 2017 | 17.97 | 18.00 | 17.57 | 17.63 | 502,485 | -0.34(-1.87%) |
Mar 08, 2017 | 18.06 | 18.18 | 17.93 | 17.97 | 895,442 | -0.19(-1.04%) |
Mar 07, 2017 | 18.15 | 18.18 | 18.06 | 18.16 | 672,662 | -0.01(-0.05%) |
Mar 06, 2017 | 18.23 | 18.23 | 18.02 | 18.17 | 805,037 | -0.14(-0.75%) |
Mar 03, 2017 | 18.34 | 18.41 | 18.03 | 18.30 | 864,796 | +0.01(+0.05%) |
Mar 02, 2017 | 18.68 | 18.68 | 18.24 | 18.30 | 1,579,476 | -0.38(-2.03%) |
Mar 01, 2017 | 18.73 | 18.82 | 18.62 | 18.67 | 1,370,546 | -0.09(-0.50%) |
Feb 28, 2017 | 18.80 | 18.82 | 18.72 | 18.77 | 2,423,299 | -0.09(-0.50%) |
Feb 27, 2017 | 18.76 | 18.92 | 18.66 | 18.86 | 1,041,348 | +0.12(+0.64%) |
Feb 24, 2017 | 18.70 | 18.74 | 18.62 | 18.74 | 1,089,377 | +0.00(+0.00%) |
Feb 23, 2017 | 18.62 | 18.85 | 18.48 | 18.74 | 1,877,294 | +0.15(+0.83%) |
Feb 22, 2017 | 18.54 | 18.61 | 18.31 | 18.59 | 1,378,736 | +0.09(+0.51%) |
Feb 21, 2017 | 18.11 | 18.55 | 18.11 | 18.49 | 1,878,582 | +0.34(+1.90%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.25%) | |
Feb 16, 2017 | 17.88 | 18.04 | 17.87 | 17.93 | 1,086,477 | +0.07(+0.39%) |
Feb 15, 2017 | 17.89 | 17.90 | 17.74 | 17.86 | 1,290,030 | -0.13(-0.72%) |
Feb 14, 2017 | 17.85 | 17.99 | 17.81 | 17.99 | 626,608 | +0.05(+0.29%) |
Feb 13, 2017 | 17.99 | 18.00 | 17.82 | 17.93 | 980,269 | -0.02(-0.10%) |
Feb 10, 2017 | 17.72 | 17.99 | 17.66 | 17.95 | 951,924 | +0.25(+1.41%) |
Feb 09, 2017 | 17.69 | 17.84 | 17.61 | 17.70 | 692,227 | +0.03(+0.20%) |
Feb 08, 2017 | 17.51 | 17.73 | 17.43 | 17.67 | 941,472 | +0.18(+1.03%) |
Feb 07, 2017 | 17.68 | 17.82 | 17.44 | 17.49 | 671,439 | -0.25(-1.41%) |
Feb 06, 2017 | 17.58 | 17.76 | 17.55 | 17.74 | 612,010 | +0.13(+0.73%) |
Feb 03, 2017 | 17.50 | 17.61 | 17.36 | 17.61 | 1,254,587 | +0.22(+1.24%) |
Feb 02, 2017 | 17.24 | 17.40 | 17.13 | 17.39 | 1,158,365 | +0.15(+0.85%) |
Feb 01, 2017 | 17.64 | 17.72 | 17.17 | 17.25 | 687,859 | -0.39(-2.20%) |
Jan 31, 2017 | 17.68 | 17.79 | 17.61 | 17.63 | 898,419 | +0.02(+0.10%) |
Jan 30, 2017 | 17.58 | 17.66 | 17.45 | 17.62 | 968,662 | -0.05(-0.29%) |
Jan 27, 2017 | 17.91 | 17.91 | 17.58 | 17.67 | 902,222 | -0.15(-0.87%) |
Jan 26, 2017 | 17.87 | 17.92 | 17.62 | 17.82 | 1,198,003 | -0.09(-0.53%) |
Jan 25, 2017 | 17.61 | 17.93 | 17.51 | 17.92 | 2,849,043 | +0.34(+1.96%) |
Jan 24, 2017 | 17.59 | 17.71 | 17.44 | 17.57 | 496,411 | -0.09(-0.54%) |
Jan 23, 2017 | 17.49 | 17.67 | 17.36 | 17.67 | 1,122,664 | +0.25(+1.43%) |
Jan 20, 2017 | 17.36 | 17.46 | 17.30 | 17.42 | 1,648,009 | +0.06(+0.35%) |
Jan 19, 2017 | 17.44 | 17.48 | 17.25 | 17.36 | 925,762 | -0.10(-0.59%) |
Jan 18, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,210,219 | +0.10(+0.60%) |
Jan 17, 2017 | 17.05 | 17.38 | 16.99 | 17.36 | 1,290,656 | +0.35(+2.07%) |
Jan 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.04(-0.25%) | |
Jan 12, 2017 | 17.01 | 17.08 | 16.91 | 17.05 | 561,823 | +0.03(+0.15%) |
Jan 11, 2017 | 17.19 | 17.24 | 17.01 | 17.02 | 1,011,645 | -0.17(-1.00%) |
Jan 10, 2017 | 17.04 | 17.26 | 17.01 | 17.19 | 698,057 | +0.16(+0.96%) |
Jan 09, 2017 | 17.44 | 17.44 | 16.98 | 17.03 | 908,791 | -0.40(-2.27%) |
Jan 06, 2017 | 17.38 | 17.55 | 17.37 | 17.43 | 639,935 | -0.01(-0.05%) |
Jan 05, 2017 | 17.57 | 17.57 | 17.21 | 17.43 | 1,508,854 | -0.22(-1.22%) |
Jan 04, 2017 | 17.53 | 17.69 | 17.40 | 17.65 | 899,421 | +0.13(+0.74%) |