Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.17 | 18.90 | 18.17 | 18.76 | 48,101 | +0.63(+3.46%) |
Mar 30, 2017 | 17.54 | 18.31 | 17.47 | 18.13 | 54,234 | -0.21(-1.14%) |
Mar 29, 2017 | 17.99 | 18.41 | 17.99 | 18.34 | 16,376 | +0.24(+1.35%) |
Mar 28, 2017 | 17.85 | 18.17 | 17.75 | 18.10 | 19,403 | +0.28(+1.57%) |
Mar 27, 2017 | 17.43 | 17.92 | 17.40 | 17.82 | 27,008 | +0.42(+2.40%) |
Mar 24, 2017 | 17.71 | 17.78 | 17.40 | 17.40 | 18,661 | -0.24(-1.38%) |
Mar 23, 2017 | 17.57 | 17.89 | 17.47 | 17.64 | 27,715 | +0.10(+0.60%) |
Mar 22, 2017 | 17.78 | 17.78 | 17.36 | 17.54 | 53,648 | -0.42(-2.33%) |
Mar 21, 2017 | 18.13 | 18.27 | 17.78 | 17.96 | 62,710 | -0.10(-0.58%) |
Mar 20, 2017 | 18.69 | 18.69 | 18.03 | 18.06 | 19,072 | -0.66(-3.54%) |
Mar 17, 2017 | 18.62 | 19.04 | 18.54 | 18.72 | 88,275 | +0.00(+0.00%) |
Mar 16, 2017 | 18.76 | 18.97 | 18.65 | 18.72 | 22,141 | -0.03(-0.19%) |
Mar 15, 2017 | 18.48 | 18.79 | 18.48 | 18.76 | 16,342 | +0.24(+1.32%) |
Mar 14, 2017 | 18.55 | 18.62 | 18.48 | 18.51 | 10,395 | -0.10(-0.56%) |
Mar 13, 2017 | 18.79 | 18.88 | 18.44 | 18.62 | 28,396 | -0.03(-0.19%) |
Mar 10, 2017 | 19.32 | 19.32 | 18.62 | 18.65 | 15,570 | -0.31(-1.65%) |
Mar 09, 2017 | 18.97 | 19.35 | 18.72 | 18.97 | 26,171 | +0.31(+1.68%) |
Mar 08, 2017 | 18.90 | 18.90 | 18.58 | 18.65 | 17,076 | -0.14(-0.74%) |
Mar 07, 2017 | 18.72 | 18.97 | 18.65 | 18.79 | 21,867 | +0.07(+0.37%) |
Mar 06, 2017 | 18.97 | 19.21 | 18.62 | 18.72 | 26,300 | -0.42(-2.19%) |
Mar 03, 2017 | 19.66 | 19.70 | 19.14 | 19.14 | 14,437 | -0.38(-1.96%) |
Mar 02, 2017 | 19.46 | 20.29 | 19.04 | 19.53 | 38,900 | +0.07(+0.36%) |
Mar 01, 2017 | 19.28 | 19.77 | 19.28 | 19.46 | 42,752 | +0.38(+2.01%) |
Feb 28, 2017 | 19.18 | 19.18 | 18.31 | 19.07 | 59,051 | -0.10(-0.55%) |
Feb 27, 2017 | 18.69 | 19.28 | 18.69 | 19.18 | 36,762 | +0.42(+2.23%) |
Feb 24, 2017 | 18.93 | 19.00 | 18.62 | 18.76 | 34,468 | -0.38(-2.00%) |
Feb 23, 2017 | 19.04 | 19.18 | 18.41 | 19.14 | 26,000 | +0.03(+0.18%) |
Feb 22, 2017 | 18.86 | 19.11 | 18.58 | 19.11 | 20,271 | +0.17(+0.92%) |
Feb 21, 2017 | 18.41 | 18.97 | 18.41 | 18.93 | 42,894 | +0.59(+3.23%) |
Feb 17, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.07(-0.38%) | |
Feb 16, 2017 | 18.62 | 18.62 | 18.17 | 18.41 | 40,455 | -0.14(-0.75%) |
Feb 15, 2017 | 18.48 | 18.60 | 18.48 | 18.55 | 21,874 | -0.03(-0.19%) |
Feb 14, 2017 | 18.65 | 18.76 | 18.44 | 18.58 | 36,007 | +0.00(+0.00%) |
Feb 13, 2017 | 18.51 | 18.69 | 18.41 | 18.58 | 37,276 | +0.17(+0.95%) |
Feb 10, 2017 | 18.55 | 18.55 | 18.16 | 18.41 | 22,324 | -0.10(-0.56%) |
Feb 09, 2017 | 18.06 | 18.65 | 17.82 | 18.51 | 42,878 | +0.56(+3.11%) |
Feb 08, 2017 | 18.37 | 18.41 | 17.71 | 17.96 | 33,067 | -0.35(-1.90%) |
Feb 07, 2017 | 19.24 | 19.24 | 18.10 | 18.31 | 26,223 | -0.45(-2.41%) |
Feb 06, 2017 | 19.14 | 19.14 | 18.70 | 18.76 | 17,947 | -0.52(-2.70%) |
Feb 03, 2017 | 19.42 | 19.49 | 19.07 | 19.28 | 22,090 | +0.07(+0.36%) |
Feb 02, 2017 | 19.80 | 20.36 | 19.14 | 19.21 | 31,909 | -0.56(-2.81%) |
Feb 01, 2017 | 19.83 | 19.87 | 19.38 | 19.76 | 29,046 | +0.17(+0.89%) |
Jan 31, 2017 | 19.28 | 19.59 | 19.17 | 19.59 | 37,687 | +0.14(+0.71%) |
Jan 30, 2017 | 19.80 | 19.80 | 19.17 | 19.45 | 42,809 | -0.45(-2.27%) |
Jan 27, 2017 | 20.22 | 20.56 | 19.73 | 19.90 | 53,061 | -0.31(-1.55%) |
Jan 26, 2017 | 20.49 | 20.49 | 20.18 | 20.22 | 21,609 | -0.35(-1.69%) |
Jan 25, 2017 | 21.33 | 21.33 | 20.42 | 20.56 | 56,299 | -0.63(-2.95%) |
Jan 24, 2017 | 19.87 | 21.22 | 19.73 | 21.19 | 75,222 | +1.46(+7.39%) |
Jan 23, 2017 | 19.59 | 19.76 | 19.52 | 19.73 | 33,711 | +0.14(+0.71%) |
Jan 20, 2017 | 19.45 | 19.75 | 19.45 | 19.59 | 30,485 | +0.14(+0.71%) |
Jan 19, 2017 | 19.28 | 19.62 | 19.10 | 19.45 | 67,201 | +0.45(+2.38%) |
Jan 18, 2017 | 19.31 | 19.31 | 18.72 | 19.00 | 33,676 | -0.21(-1.08%) |
Jan 17, 2017 | 19.24 | 19.42 | 19.14 | 19.21 | 24,789 | -0.24(-1.25%) |
Jan 13, 2017 | 19.45 | 19.45 | 19.45 | 0 | -0.10(-0.53%) | |
Jan 12, 2017 | 20.15 | 20.64 | 19.49 | 19.56 | 18,383 | -0.63(-3.10%) |
Jan 11, 2017 | 20.74 | 20.74 | 20.11 | 20.18 | 19,133 | -0.63(-3.01%) |
Jan 10, 2017 | 20.74 | 21.08 | 20.74 | 20.81 | 9,004 | +0.14(+0.67%) |
Jan 09, 2017 | 20.67 | 21.05 | 20.55 | 20.67 | 46,004 | -0.10(-0.50%) |
Jan 06, 2017 | 21.15 | 21.15 | 20.70 | 20.77 | 16,806 | -0.24(-1.16%) |
Jan 05, 2017 | 21.08 | 21.36 | 20.84 | 21.01 | 24,170 | -0.21(-0.98%) |
Jan 04, 2017 | 21.08 | 21.40 | 20.94 | 21.22 | 28,065 | +0.28(+1.33%) |