Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.37 | 17.39 | 17.33 | 17.38 | 29,333 | +0.01(+0.08%) |
Mar 30, 2017 | 17.35 | 17.39 | 17.35 | 17.36 | 27,946 | -0.03(-0.16%) |
Mar 29, 2017 | 17.37 | 17.40 | 17.36 | 17.39 | 34,930 | +0.00(+0.00%) |
Mar 28, 2017 | 17.42 | 17.42 | 17.38 | 17.39 | 19,210 | -0.02(-0.12%) |
Mar 27, 2017 | 17.40 | 17.42 | 17.37 | 17.41 | 15,075 | +0.04(+0.20%) |
Mar 24, 2017 | 17.35 | 17.39 | 17.33 | 17.38 | 28,584 | +0.06(+0.37%) |
Mar 23, 2017 | 17.34 | 17.35 | 17.30 | 17.31 | 33,410 | -0.03(-0.15%) |
Mar 22, 2017 | 17.33 | 17.35 | 17.30 | 17.34 | 38,457 | +0.05(+0.27%) |
Mar 21, 2017 | 17.33 | 17.35 | 17.24 | 17.29 | 27,865 | +0.10(+0.61%) |
Mar 20, 2017 | 17.30 | 17.33 | 17.18 | 17.19 | 356,681 | -0.13(-0.72%) |
Mar 17, 2017 | 17.35 | 17.41 | 17.30 | 17.31 | 153,908 | -0.03(-0.16%) |
Mar 16, 2017 | 17.34 | 17.34 | 17.25 | 17.34 | 21,618 | +0.07(+0.41%) |
Mar 15, 2017 | 17.21 | 17.32 | 17.16 | 17.27 | 64,651 | +0.07(+0.41%) |
Mar 14, 2017 | 17.21 | 17.21 | 17.16 | 17.20 | 38,149 | -0.05(-0.29%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.19 | 17.25 | 30,251 | -0.01(-0.08%) |
Mar 10, 2017 | 17.23 | 17.26 | 17.17 | 17.26 | 40,270 | +0.11(+0.62%) |
Mar 09, 2017 | 17.21 | 17.21 | 17.14 | 17.16 | 14,043 | -0.05(-0.31%) |
Mar 08, 2017 | 17.25 | 17.25 | 17.19 | 17.21 | 37,784 | -0.08(-0.47%) |
Mar 07, 2017 | 17.33 | 17.33 | 17.27 | 17.29 | 41,846 | -0.04(-0.20%) |
Mar 06, 2017 | 17.33 | 17.34 | 17.28 | 17.33 | 43,579 | -0.04(-0.20%) |
Mar 03, 2017 | 17.28 | 17.38 | 17.28 | 17.36 | 75,250 | +0.11(+0.66%) |
Mar 02, 2017 | 17.27 | 17.32 | 17.24 | 17.25 | 148,239 | -0.09(-0.53%) |
Mar 01, 2017 | 17.32 | 17.36 | 17.27 | 17.34 | 128,234 | -0.02(-0.10%) |
Feb 28, 2017 | 17.36 | 17.36 | 17.32 | 17.36 | 20,975 | +0.06(+0.33%) |
Feb 27, 2017 | 17.33 | 17.36 | 17.29 | 17.30 | 79,961 | -0.04(-0.20%) |
Feb 24, 2017 | 17.34 | 17.34 | 17.28 | 17.34 | 74,098 | +0.02(+0.12%) |
Feb 23, 2017 | 17.32 | 17.34 | 17.27 | 17.32 | 87,772 | +0.01(+0.08%) |
Feb 22, 2017 | 17.22 | 17.31 | 17.22 | 17.30 | 128,272 | +0.07(+0.41%) |
Feb 21, 2017 | 17.21 | 17.28 | 17.20 | 17.23 | 180,273 | -0.06(-0.33%) |
Feb 17, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 17.30 | 17.32 | 17.26 | 17.32 | 116,821 | +0.05(+0.29%) |
Feb 15, 2017 | 17.23 | 17.27 | 17.21 | 17.27 | 20,882 | +0.00(+0.00%) |
Feb 14, 2017 | 17.29 | 17.29 | 17.20 | 17.27 | 33,314 | +0.00(+0.00%) |
Feb 13, 2017 | 17.23 | 17.28 | 17.23 | 17.27 | 24,872 | +0.04(+0.20%) |
Feb 10, 2017 | 17.25 | 17.29 | 17.22 | 17.23 | 96,162 | -0.02(-0.12%) |
Feb 09, 2017 | 17.29 | 17.29 | 17.22 | 17.25 | 31,035 | +0.00(+0.00%) |
Feb 08, 2017 | 17.25 | 17.27 | 17.22 | 17.25 | 73,845 | +0.00(+0.02%) |
Feb 07, 2017 | 17.25 | 17.26 | 17.20 | 17.25 | 97,925 | -0.03(-0.18%) |
Feb 06, 2017 | 17.23 | 17.29 | 17.22 | 17.28 | 70,149 | -0.01(-0.08%) |
Feb 03, 2017 | 17.27 | 17.31 | 17.25 | 17.29 | 23,900 | +0.05(+0.29%) |
Feb 02, 2017 | 17.25 | 17.30 | 17.22 | 17.25 | 37,268 | +0.02(+0.12%) |
Feb 01, 2017 | 17.24 | 17.26 | 17.20 | 17.22 | 309,866 | -0.01(-0.05%) |
Jan 31, 2017 | 17.21 | 17.26 | 17.20 | 17.23 | 17,605 | +0.03(+0.16%) |
Jan 30, 2017 | 17.18 | 17.20 | 17.16 | 17.20 | 54,339 | -0.04(-0.20%) |
Jan 27, 2017 | 17.20 | 17.28 | 17.16 | 17.24 | 325,507 | +0.03(+0.16%) |
Jan 26, 2017 | 17.16 | 17.23 | 17.11 | 17.21 | 168,791 | +0.04(+0.25%) |
Jan 25, 2017 | 17.17 | 17.18 | 17.11 | 17.17 | 50,910 | -0.01(-0.04%) |
Jan 24, 2017 | 17.15 | 17.18 | 17.11 | 17.18 | 166,244 | +0.02(+0.12%) |
Jan 23, 2017 | 17.13 | 17.16 | 17.09 | 17.16 | 28,725 | +0.08(+0.49%) |
Jan 20, 2017 | 17.04 | 17.09 | 17.04 | 17.07 | 27,341 | +0.04(+0.25%) |
Jan 19, 2017 | 17.05 | 17.05 | 17.00 | 17.03 | 18,168 | -0.03(-0.16%) |
Jan 18, 2017 | 17.09 | 17.10 | 17.03 | 17.06 | 106,236 | -0.03(-0.16%) |
Jan 17, 2017 | 17.10 | 17.11 | 17.05 | 17.09 | 84,182 | +0.06(+0.33%) |
Jan 13, 2017 | 17.03 | 17.03 | 17.03 | 0 | +0.06(+0.33%) | |
Jan 12, 2017 | 17.00 | 17.06 | 16.97 | 16.97 | 28,293 | -0.01(-0.04%) |
Jan 11, 2017 | 16.92 | 16.98 | 16.89 | 16.98 | 28,829 | +0.04(+0.25%) |
Jan 10, 2017 | 16.93 | 16.98 | 16.93 | 16.94 | 18,241 | -0.03(-0.17%) |
Jan 09, 2017 | 16.95 | 16.99 | 16.90 | 16.97 | 1,535,547 | +0.04(+0.23%) |
Jan 06, 2017 | 16.90 | 16.96 | 16.90 | 16.93 | 16,328 | -0.00(-0.02%) |
Jan 05, 2017 | 16.92 | 17.00 | 16.92 | 16.93 | 94,840 | +0.07(+0.43%) |
Jan 04, 2017 | 16.81 | 16.88 | 16.81 | 16.86 | 25,183 | +0.09(+0.51%) |