Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.33 | 18.39 | 18.24 | 18.32 | 1,076,375 | -0.03(-0.16%) |
Mar 30, 2017 | 18.41 | 18.43 | 18.21 | 18.35 | 2,734,459 | -0.11(-0.60%) |
Mar 29, 2017 | 18.27 | 18.46 | 18.17 | 18.46 | 913,635 | +0.17(+0.93%) |
Mar 28, 2017 | 18.39 | 18.41 | 18.24 | 18.29 | 1,288,238 | -0.08(-0.42%) |
Mar 27, 2017 | 18.46 | 18.50 | 18.17 | 18.37 | 1,109,699 | -0.11(-0.57%) |
Mar 24, 2017 | 18.40 | 18.52 | 18.40 | 18.47 | 654,813 | +0.06(+0.32%) |
Mar 23, 2017 | 18.32 | 18.54 | 18.31 | 18.41 | 855,625 | +0.05(+0.29%) |
Mar 22, 2017 | 18.30 | 18.41 | 18.20 | 18.36 | 866,703 | +0.12(+0.64%) |
Mar 21, 2017 | 18.41 | 18.48 | 18.17 | 18.24 | 1,336,777 | -0.14(-0.77%) |
Mar 20, 2017 | 18.38 | 18.43 | 18.29 | 18.38 | 457,981 | -0.01(-0.03%) |
Mar 17, 2017 | 18.28 | 18.42 | 18.23 | 18.39 | 1,275,567 | +0.12(+0.64%) |
Mar 16, 2017 | 18.28 | 18.43 | 18.26 | 18.27 | 1,527,949 | +0.01(+0.06%) |
Mar 15, 2017 | 17.97 | 18.38 | 17.92 | 18.26 | 1,177,460 | +0.35(+1.93%) |
Mar 14, 2017 | 17.85 | 17.96 | 17.78 | 17.91 | 705,589 | -0.02(-0.13%) |
Mar 13, 2017 | 18.00 | 18.08 | 17.85 | 17.94 | 1,065,157 | -0.08(-0.42%) |
Mar 10, 2017 | 18.08 | 18.14 | 17.80 | 18.01 | 977,550 | +0.06(+0.36%) |
Mar 09, 2017 | 18.27 | 18.34 | 17.89 | 17.95 | 1,089,551 | -0.30(-1.64%) |
Mar 08, 2017 | 18.17 | 18.28 | 18.15 | 18.25 | 1,873,793 | -0.04(-0.19%) |
Mar 07, 2017 | 18.20 | 18.31 | 18.14 | 18.28 | 1,016,180 | +0.04(+0.19%) |
Mar 06, 2017 | 18.23 | 18.28 | 18.13 | 18.25 | 702,695 | -0.04(-0.19%) |
Mar 03, 2017 | 18.21 | 18.28 | 18.05 | 18.28 | 685,342 | +0.02(+0.13%) |
Mar 02, 2017 | 18.42 | 18.42 | 18.23 | 18.26 | 534,531 | -0.18(-0.99%) |
Mar 01, 2017 | 18.27 | 18.55 | 18.25 | 18.44 | 1,153,657 | +0.10(+0.54%) |
Feb 28, 2017 | 18.71 | 18.71 | 18.30 | 18.34 | 1,664,941 | -0.42(-2.22%) |
Feb 27, 2017 | 18.50 | 18.79 | 18.50 | 18.76 | 1,085,510 | +0.20(+1.07%) |
Feb 24, 2017 | 18.48 | 18.58 | 18.41 | 18.56 | 632,144 | +0.07(+0.38%) |
Feb 23, 2017 | 18.51 | 18.51 | 18.35 | 18.49 | 1,239,038 | +0.03(+0.16%) |
Feb 22, 2017 | 18.56 | 18.58 | 18.34 | 18.46 | 796,576 | -0.09(-0.51%) |
Feb 21, 2017 | 18.32 | 18.61 | 18.32 | 18.55 | 808,025 | +0.23(+1.28%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 18.19 | 18.48 | 18.15 | 18.32 | 1,321,957 | +0.32(+1.76%) |
Feb 15, 2017 | 17.82 | 18.08 | 17.72 | 18.01 | 1,384,099 | +0.11(+0.59%) |
Feb 14, 2017 | 17.94 | 17.97 | 17.86 | 17.90 | 691,544 | -0.09(-0.52%) |
Feb 13, 2017 | 18.10 | 18.10 | 17.94 | 18.00 | 609,111 | -0.05(-0.26%) |
Feb 10, 2017 | 18.01 | 18.11 | 17.98 | 18.04 | 1,895,895 | +0.01(+0.06%) |
Feb 09, 2017 | 18.09 | 18.17 | 18.00 | 18.03 | 716,894 | -0.04(-0.23%) |
Feb 08, 2017 | 18.13 | 18.21 | 18.05 | 18.07 | 690,269 | +0.01(+0.03%) |
Feb 07, 2017 | 18.12 | 18.20 | 18.01 | 18.07 | 716,759 | -0.02(-0.10%) |
Feb 06, 2017 | 18.13 | 18.17 | 18.02 | 18.08 | 437,587 | -0.06(-0.36%) |
Feb 03, 2017 | 18.07 | 18.23 | 18.02 | 18.15 | 547,492 | +0.18(+1.01%) |
Feb 02, 2017 | 18.01 | 18.04 | 17.88 | 17.97 | 897,693 | -0.07(-0.39%) |
Feb 01, 2017 | 18.10 | 18.28 | 17.99 | 18.04 | 1,015,686 | -0.06(-0.32%) |
Jan 31, 2017 | 18.06 | 18.24 | 18.02 | 18.10 | 730,745 | +0.07(+0.39%) |
Jan 30, 2017 | 18.32 | 18.32 | 18.01 | 18.02 | 763,712 | -0.29(-1.60%) |
Jan 27, 2017 | 18.47 | 18.47 | 18.23 | 18.32 | 970,126 | -0.09(-0.51%) |
Jan 26, 2017 | 18.55 | 18.58 | 18.36 | 18.41 | 1,361,643 | -0.12(-0.63%) |
Jan 25, 2017 | 18.46 | 18.54 | 18.42 | 18.53 | 1,461,349 | +0.06(+0.35%) |
Jan 24, 2017 | 18.35 | 18.48 | 18.28 | 18.46 | 1,143,278 | +0.06(+0.35%) |
Jan 23, 2017 | 18.13 | 18.42 | 18.13 | 18.40 | 1,088,638 | +0.23(+1.29%) |
Jan 20, 2017 | 17.96 | 18.17 | 17.90 | 18.17 | 1,014,490 | +0.21(+1.14%) |
Jan 19, 2017 | 18.05 | 18.08 | 17.91 | 17.96 | 1,095,353 | -0.16(-0.87%) |
Jan 18, 2017 | 18.12 | 18.18 | 18.05 | 18.12 | 826,899 | -0.05(-0.26%) |
Jan 17, 2017 | 18.08 | 18.18 | 18.01 | 18.17 | 988,388 | +0.14(+0.75%) |
Jan 13, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.23(+1.29%) | |
Jan 12, 2017 | 17.77 | 17.83 | 17.63 | 17.80 | 749,970 | +0.04(+0.23%) |
Jan 11, 2017 | 17.77 | 17.93 | 17.75 | 17.76 | 992,845 | -0.06(-0.33%) |
Jan 10, 2017 | 17.97 | 18.09 | 17.75 | 17.82 | 1,081,658 | -0.15(-0.82%) |
Jan 09, 2017 | 18.06 | 18.11 | 17.88 | 17.97 | 1,412,941 | -0.07(-0.39%) |
Jan 06, 2017 | 18.07 | 18.25 | 18.01 | 18.04 | 1,035,886 | -0.09(-0.49%) |
Jan 05, 2017 | 18.14 | 18.19 | 17.92 | 18.12 | 1,159,822 | -0.08(-0.42%) |
Jan 04, 2017 | 17.90 | 18.28 | 17.85 | 18.20 | 1,429,846 | +0.37(+2.07%) |