Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.68 | 19.11 | 18.54 | 19.03 | 211,413 | +0.34(+1.82%) |
Mar 30, 2017 | 18.65 | 18.70 | 18.62 | 18.69 | 47,840 | -0.02(-0.11%) |
Mar 29, 2017 | 18.72 | 18.77 | 18.65 | 18.71 | 41,518 | +0.03(+0.16%) |
Mar 28, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 67,679 | +0.06(+0.32%) |
Mar 27, 2017 | 18.64 | 18.70 | 18.52 | 18.62 | 31,132 | +0.01(+0.05%) |
Mar 24, 2017 | 18.64 | 18.68 | 18.57 | 18.61 | 17,476 | -0.01(-0.05%) |
Mar 23, 2017 | 18.68 | 18.74 | 18.60 | 18.62 | 27,542 | -0.11(-0.59%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.69 | 18.73 | 64,622 | -0.12(-0.64%) |
Mar 21, 2017 | 18.85 | 18.97 | 18.75 | 18.85 | 47,841 | -0.09(-0.48%) |
Mar 20, 2017 | 19.27 | 19.27 | 18.94 | 18.94 | 58,066 | -0.22(-1.15%) |
Mar 17, 2017 | 18.98 | 19.16 | 18.98 | 19.16 | 71,548 | +0.12(+0.63%) |
Mar 16, 2017 | 19.08 | 19.10 | 18.98 | 19.04 | 31,856 | +0.09(+0.48%) |
Mar 15, 2017 | 19.01 | 19.01 | 18.89 | 18.95 | 32,332 | +0.07(+0.37%) |
Mar 14, 2017 | 18.80 | 18.98 | 18.77 | 18.88 | 53,848 | +0.04(+0.21%) |
Mar 13, 2017 | 18.86 | 18.95 | 18.81 | 18.84 | 94,212 | -0.18(-0.95%) |
Mar 10, 2017 | 19.10 | 19.10 | 18.92 | 19.02 | 175,882 | -0.11(-0.58%) |
Mar 09, 2017 | 19.38 | 19.43 | 19.10 | 19.13 | 60,964 | -0.26(-1.34%) |
Mar 08, 2017 | 19.46 | 19.55 | 19.38 | 19.39 | 45,961 | -0.16(-0.82%) |
Mar 07, 2017 | 19.56 | 19.63 | 19.45 | 19.55 | 41,163 | -0.11(-0.56%) |
Mar 06, 2017 | 19.82 | 19.82 | 19.61 | 19.66 | 42,789 | -0.10(-0.51%) |
Mar 03, 2017 | 19.77 | 19.80 | 19.62 | 19.76 | 55,785 | +0.08(+0.38%) |
Mar 02, 2017 | 19.77 | 19.85 | 19.62 | 19.68 | 31,572 | -0.21(-1.03%) |
Mar 01, 2017 | 19.53 | 19.90 | 19.48 | 19.89 | 102,260 | +0.48(+2.47%) |
Feb 28, 2017 | 19.30 | 20.02 | 19.30 | 19.41 | 207,351 | +0.19(+0.99%) |
Feb 27, 2017 | 19.21 | 19.33 | 19.15 | 19.22 | 75,272 | -0.13(-0.67%) |
Feb 24, 2017 | 19.40 | 19.40 | 19.26 | 19.35 | 47,439 | -0.06(-0.31%) |
Feb 23, 2017 | 19.69 | 19.71 | 19.39 | 19.41 | 590,501 | -0.27(-1.37%) |
Feb 22, 2017 | 19.63 | 19.73 | 19.62 | 19.68 | 27,771 | +0.06(+0.31%) |
Feb 21, 2017 | 19.52 | 19.65 | 19.46 | 19.62 | 49,275 | +0.07(+0.36%) |
Feb 17, 2017 | 19.55 | 19.55 | 19.55 | 0 | -0.24(-1.21%) | |
Feb 16, 2017 | 20.04 | 20.10 | 19.79 | 19.79 | 128,607 | -0.25(-1.25%) |
Feb 15, 2017 | 19.81 | 20.05 | 19.74 | 20.04 | 65,406 | +0.19(+0.96%) |
Feb 14, 2017 | 19.86 | 19.87 | 19.80 | 19.85 | 65,871 | -0.03(-0.15%) |
Feb 13, 2017 | 19.84 | 19.94 | 19.76 | 19.88 | 132,610 | +0.03(+0.15%) |
Feb 10, 2017 | 19.75 | 19.89 | 19.74 | 19.85 | 666,553 | +0.24(+1.22%) |
Feb 09, 2017 | 19.67 | 19.77 | 19.58 | 19.61 | 46,391 | -0.04(-0.20%) |
Feb 08, 2017 | 19.63 | 19.73 | 19.52 | 19.65 | 43,659 | +0.06(+0.31%) |
Feb 07, 2017 | 19.41 | 19.64 | 19.37 | 19.59 | 45,236 | +0.22(+1.14%) |
Feb 06, 2017 | 19.51 | 19.53 | 19.31 | 19.37 | 37,544 | -0.05(-0.26%) |
Feb 03, 2017 | 19.53 | 19.53 | 19.40 | 19.42 | 33,615 | -0.07(-0.36%) |
Feb 02, 2017 | 19.57 | 19.66 | 19.49 | 19.49 | 47,917 | -0.05(-0.26%) |
Feb 01, 2017 | 19.15 | 19.60 | 19.12 | 19.54 | 60,726 | +0.40(+2.09%) |
Jan 31, 2017 | 19.08 | 19.23 | 19.07 | 19.14 | 45,322 | +0.07(+0.37%) |
Jan 30, 2017 | 19.15 | 19.15 | 18.97 | 19.07 | 81,249 | -0.22(-1.14%) |
Jan 27, 2017 | 19.38 | 19.38 | 19.19 | 19.29 | 30,259 | -0.08(-0.41%) |
Jan 26, 2017 | 19.48 | 19.49 | 19.28 | 19.37 | 64,090 | -0.12(-0.62%) |
Jan 25, 2017 | 19.30 | 19.51 | 19.30 | 19.49 | 77,525 | +0.12(+0.62%) |
Jan 24, 2017 | 19.61 | 19.61 | 19.31 | 19.37 | 45,451 | -0.28(-1.42%) |
Jan 23, 2017 | 19.63 | 19.65 | 19.55 | 19.65 | 34,450 | +0.00(+0.00%) |
Jan 20, 2017 | 19.50 | 19.65 | 19.50 | 19.65 | 65,371 | +0.17(+0.87%) |
Jan 19, 2017 | 19.38 | 19.53 | 19.33 | 19.48 | 43,865 | +0.05(+0.26%) |
Jan 18, 2017 | 19.37 | 19.55 | 19.37 | 19.43 | 143,684 | -0.02(-0.10%) |
Jan 17, 2017 | 19.27 | 19.48 | 19.27 | 19.45 | 146,381 | +0.31(+1.62%) |
Jan 13, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.00 | 19.17 | 18.90 | 19.11 | 140,487 | +0.05(+0.26%) |
Jan 11, 2017 | 19.07 | 19.09 | 18.84 | 19.06 | 44,630 | -0.06(-0.31%) |
Jan 10, 2017 | 19.11 | 19.15 | 19.06 | 19.12 | 25,775 | -0.07(-0.36%) |
Jan 09, 2017 | 19.07 | 19.21 | 19.00 | 19.19 | 65,181 | +0.07(+0.37%) |
Jan 06, 2017 | 19.22 | 19.22 | 19.03 | 19.12 | 32,425 | -0.10(-0.52%) |
Jan 05, 2017 | 19.16 | 19.29 | 19.11 | 19.22 | 74,720 | +0.05(+0.26%) |
Jan 04, 2017 | 19.04 | 19.17 | 18.94 | 19.17 | 103,673 | +0.24(+1.27%) |