Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.00 | 20.06 | 19.98 | 20.00 | 4,503 | +0.05(+0.25%) |
Mar 30, 2017 | 19.96 | 19.97 | 19.88 | 19.95 | 2,780 | -0.16(-0.80%) |
Mar 29, 2017 | 20.06 | 20.16 | 20.06 | 20.11 | 3,589 | -0.17(-0.84%) |
Mar 28, 2017 | 20.12 | 20.35 | 20.12 | 20.28 | 2,116 | -0.09(-0.44%) |
Mar 27, 2017 | 20.35 | 20.39 | 20.23 | 20.37 | 3,171 | +0.12(+0.59%) |
Mar 24, 2017 | 20.16 | 20.28 | 20.14 | 20.25 | 5,477 | +0.18(+0.90%) |
Mar 23, 2017 | 19.88 | 20.07 | 19.88 | 20.07 | 13,991 | +0.34(+1.72%) |
Mar 22, 2017 | 19.68 | 19.73 | 19.65 | 19.73 | 10,105 | -0.05(-0.25%) |
Mar 21, 2017 | 19.92 | 19.92 | 19.71 | 19.78 | 7,229 | +0.07(+0.36%) |
Mar 20, 2017 | 19.65 | 19.71 | 19.56 | 19.71 | 48,242 | -0.07(-0.33%) |
Mar 17, 2017 | 19.53 | 20.00 | 19.53 | 19.78 | 5,472 | +0.43(+2.20%) |
Mar 16, 2017 | 19.34 | 19.37 | 19.19 | 19.35 | 5,382 | +0.30(+1.57%) |
Mar 15, 2017 | 18.89 | 19.05 | 18.74 | 19.05 | 7,836 | +0.31(+1.65%) |
Mar 14, 2017 | 18.78 | 18.78 | 18.69 | 18.74 | 5,409 | -0.33(-1.73%) |
Mar 13, 2017 | 19.04 | 19.07 | 18.91 | 19.07 | 9,582 | -0.06(-0.31%) |
Mar 10, 2017 | 18.95 | 19.13 | 18.95 | 19.13 | 2,812 | -0.06(-0.31%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.19 | 11,328 | +0.14(+0.73%) |
Mar 08, 2017 | 18.84 | 19.16 | 18.79 | 19.05 | 17,761 | +0.20(+1.06%) |
Mar 07, 2017 | 18.71 | 18.89 | 18.71 | 18.85 | 2,934 | -0.11(-0.61%) |
Mar 06, 2017 | 18.99 | 18.99 | 18.86 | 18.96 | 9,567 | -0.02(-0.11%) |
Mar 03, 2017 | 18.82 | 19.03 | 18.82 | 18.98 | 2,932 | +0.11(+0.61%) |
Mar 02, 2017 | 18.78 | 18.87 | 18.78 | 18.87 | 5,895 | -0.09(-0.47%) |
Mar 01, 2017 | 18.93 | 19.00 | 18.93 | 18.96 | 9,024 | +0.04(+0.21%) |
Feb 28, 2017 | 18.97 | 19.10 | 18.91 | 18.92 | 25,266 | +0.54(+2.94%) |
Feb 27, 2017 | 17.87 | 18.40 | 17.87 | 18.38 | 21,662 | +0.46(+2.58%) |
Feb 24, 2017 | 17.87 | 17.95 | 17.87 | 17.92 | 951 | -0.04(-0.21%) |
Feb 23, 2017 | 17.96 | 17.99 | 17.89 | 17.95 | 66,504 | +0.01(+0.06%) |
Feb 22, 2017 | 17.69 | 17.98 | 17.60 | 17.95 | 17,281 | +0.05(+0.25%) |
Feb 21, 2017 | 17.70 | 18.04 | 17.70 | 17.90 | 6,076 | -0.14(-0.78%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.17(-0.93%) | |
Feb 16, 2017 | 18.15 | 18.30 | 18.12 | 18.21 | 30,897 | +0.04(+0.22%) |
Feb 15, 2017 | 17.91 | 18.20 | 17.91 | 18.17 | 7,654 | -0.03(-0.16%) |
Feb 14, 2017 | 18.28 | 18.28 | 17.99 | 18.20 | 7,473 | -0.17(-0.93%) |
Feb 13, 2017 | 18.31 | 18.57 | 18.31 | 18.37 | 9,985 | -0.10(-0.54%) |
Feb 10, 2017 | 18.32 | 18.47 | 18.32 | 18.47 | 6,351 | +0.03(+0.16%) |
Feb 09, 2017 | 18.41 | 18.48 | 18.39 | 18.44 | 8,980 | +0.18(+0.96%) |
Feb 08, 2017 | 18.18 | 18.39 | 18.18 | 18.27 | 10,971 | +0.29(+1.59%) |
Feb 07, 2017 | 17.95 | 18.02 | 17.95 | 17.98 | 18,015 | -0.18(-0.99%) |
Feb 06, 2017 | 17.91 | 18.16 | 17.91 | 18.16 | 7,965 | -0.14(-0.77%) |
Feb 03, 2017 | 18.20 | 18.32 | 18.20 | 18.30 | 2,665 | +0.18(+0.99%) |
Feb 02, 2017 | 18.52 | 18.57 | 17.96 | 18.12 | 7,024 | +0.16(+0.89%) |
Feb 01, 2017 | 17.95 | 18.07 | 17.78 | 17.96 | 4,192 | -0.10(-0.55%) |
Jan 31, 2017 | 18.38 | 18.38 | 17.96 | 18.06 | 11,465 | +0.08(+0.44%) |
Jan 30, 2017 | 17.83 | 18.04 | 17.83 | 17.98 | 11,480 | -0.07(-0.39%) |
Jan 27, 2017 | 18.20 | 18.20 | 17.95 | 18.05 | 8,683 | -0.06(-0.33%) |
Jan 26, 2017 | 18.23 | 18.23 | 18.00 | 18.11 | 5,071 | -0.41(-2.21%) |
Jan 25, 2017 | 18.45 | 18.84 | 18.29 | 18.52 | 6,821 | +0.16(+0.87%) |
Jan 24, 2017 | 18.46 | 18.46 | 18.28 | 18.36 | 9,180 | -0.08(-0.43%) |
Jan 23, 2017 | 18.50 | 18.72 | 18.11 | 18.44 | 22,887 | +0.21(+1.15%) |
Jan 20, 2017 | 18.40 | 18.40 | 18.23 | 18.23 | 14,264 | -0.18(-0.98%) |
Jan 19, 2017 | 18.06 | 18.68 | 18.06 | 18.41 | 38,540 | -0.24(-1.29%) |
Jan 18, 2017 | 18.95 | 18.95 | 18.65 | 18.65 | 8,113 | -0.36(-1.89%) |
Jan 17, 2017 | 19.00 | 19.12 | 18.90 | 19.01 | 72,214 | -0.13(-0.68%) |
Jan 13, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 19.40 | 19.40 | 18.81 | 19.04 | 35,411 | +0.05(+0.29%) |
Jan 11, 2017 | 18.80 | 19.05 | 18.77 | 18.98 | 8,906 | -0.09(-0.50%) |
Jan 10, 2017 | 19.35 | 19.35 | 19.01 | 19.08 | 15,208 | -0.02(-0.08%) |
Jan 09, 2017 | 18.94 | 19.13 | 18.88 | 19.09 | 494,428 | +0.33(+1.79%) |
Jan 06, 2017 | 18.76 | 19.20 | 18.72 | 18.76 | 12,746 | -0.09(-0.50%) |
Jan 05, 2017 | 18.84 | 18.89 | 18.60 | 18.86 | 20,864 | +0.36(+1.95%) |
Jan 04, 2017 | 18.50 | 18.60 | 18.23 | 18.50 | 7,603 | +0.07(+0.35%) |