Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.23 | 18.56 | 18.08 | 18.41 | 275,550 | +0.15(+0.82%) |
Mar 30, 2017 | 17.85 | 18.30 | 17.85 | 18.26 | 153,744 | +0.41(+2.30%) |
Mar 29, 2017 | 17.70 | 17.91 | 17.59 | 17.85 | 86,129 | +0.07(+0.42%) |
Mar 28, 2017 | 17.78 | 17.93 | 17.63 | 17.78 | 115,816 | -0.11(-0.63%) |
Mar 27, 2017 | 17.78 | 18.00 | 17.44 | 17.89 | 129,210 | -0.15(-0.83%) |
Mar 24, 2017 | 18.00 | 18.12 | 17.74 | 18.04 | 172,796 | +0.11(+0.63%) |
Mar 23, 2017 | 17.63 | 18.04 | 17.59 | 17.93 | 122,782 | +0.30(+1.69%) |
Mar 22, 2017 | 17.63 | 17.85 | 17.41 | 17.63 | 124,344 | -0.07(-0.42%) |
Mar 21, 2017 | 18.41 | 18.41 | 17.67 | 17.70 | 222,923 | -0.60(-3.27%) |
Mar 20, 2017 | 18.38 | 18.53 | 18.17 | 18.30 | 125,612 | -0.15(-0.81%) |
Mar 17, 2017 | 17.97 | 18.49 | 17.97 | 18.45 | 635,946 | +0.49(+2.70%) |
Mar 16, 2017 | 18.12 | 18.13 | 17.82 | 17.97 | 266,919 | -0.04(-0.21%) |
Mar 15, 2017 | 18.08 | 18.19 | 17.97 | 18.00 | 161,832 | +0.04(+0.21%) |
Mar 14, 2017 | 18.00 | 18.12 | 17.74 | 17.97 | 83,643 | -0.11(-0.62%) |
Mar 13, 2017 | 17.85 | 18.19 | 17.85 | 18.08 | 110,160 | +0.22(+1.26%) |
Mar 10, 2017 | 17.74 | 18.02 | 17.63 | 17.85 | 151,893 | +0.22(+1.27%) |
Mar 09, 2017 | 17.74 | 17.97 | 17.59 | 17.63 | 207,566 | -0.11(-0.63%) |
Mar 08, 2017 | 18.08 | 18.08 | 17.70 | 17.74 | 136,018 | -0.22(-1.25%) |
Mar 07, 2017 | 18.04 | 18.26 | 17.93 | 17.97 | 153,717 | -0.19(-1.03%) |
Mar 06, 2017 | 18.30 | 18.34 | 18.00 | 18.15 | 182,443 | -0.30(-1.62%) |
Mar 03, 2017 | 18.79 | 18.86 | 18.41 | 18.45 | 182,907 | -0.37(-1.98%) |
Mar 02, 2017 | 19.12 | 19.12 | 18.71 | 18.82 | 120,144 | -0.34(-1.75%) |
Mar 01, 2017 | 19.09 | 19.35 | 19.01 | 19.16 | 169,021 | +0.37(+1.99%) |
Feb 28, 2017 | 19.12 | 19.12 | 18.64 | 18.79 | 141,685 | -0.37(-1.95%) |
Feb 27, 2017 | 18.71 | 19.24 | 18.68 | 19.16 | 170,120 | +0.34(+1.79%) |
Feb 24, 2017 | 18.68 | 18.94 | 18.56 | 18.82 | 127,596 | +0.00(+0.00%) |
Feb 23, 2017 | 19.01 | 19.20 | 18.71 | 18.82 | 131,672 | -0.19(-0.98%) |
Feb 22, 2017 | 18.94 | 19.05 | 18.71 | 19.01 | 136,242 | +0.00(+0.00%) |
Feb 21, 2017 | 18.97 | 19.09 | 18.79 | 19.01 | 155,095 | +0.19(+1.03%) |
Feb 17, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 19.08 | 19.12 | 18.59 | 18.97 | 162,761 | -0.07(-0.39%) |
Feb 15, 2017 | 18.82 | 19.12 | 18.74 | 19.04 | 99,562 | +0.11(+0.59%) |
Feb 14, 2017 | 18.71 | 18.97 | 18.59 | 18.93 | 143,919 | +0.11(+0.59%) |
Feb 13, 2017 | 18.97 | 19.08 | 18.78 | 18.82 | 106,412 | -0.04(-0.20%) |
Feb 10, 2017 | 18.71 | 19.00 | 18.37 | 18.85 | 195,310 | +0.30(+1.61%) |
Feb 09, 2017 | 18.56 | 18.74 | 18.41 | 18.56 | 128,842 | +0.07(+0.40%) |
Feb 08, 2017 | 18.44 | 18.59 | 18.30 | 18.48 | 142,663 | -0.07(-0.40%) |
Feb 07, 2017 | 18.56 | 18.59 | 18.30 | 18.56 | 162,569 | +0.07(+0.40%) |
Feb 06, 2017 | 18.67 | 18.82 | 18.44 | 18.48 | 175,515 | -0.26(-1.39%) |
Feb 03, 2017 | 18.67 | 18.97 | 18.44 | 18.74 | 167,238 | +0.30(+1.62%) |
Feb 02, 2017 | 18.97 | 19.00 | 18.41 | 18.44 | 277,363 | -0.67(-3.51%) |
Feb 01, 2017 | 19.23 | 19.34 | 18.78 | 19.12 | 371,343 | +0.15(+0.79%) |
Jan 31, 2017 | 18.48 | 19.04 | 18.18 | 18.97 | 369,899 | +0.19(+0.99%) |
Jan 30, 2017 | 19.23 | 19.23 | 18.71 | 18.78 | 310,300 | -0.63(-3.26%) |
Jan 27, 2017 | 19.49 | 19.56 | 19.26 | 19.41 | 123,850 | -0.07(-0.38%) |
Jan 26, 2017 | 19.45 | 19.67 | 19.41 | 19.49 | 176,023 | -0.04(-0.19%) |
Jan 25, 2017 | 19.23 | 19.60 | 19.23 | 19.53 | 273,212 | +0.52(+2.75%) |
Jan 24, 2017 | 18.82 | 19.19 | 18.82 | 19.00 | 208,421 | +0.26(+1.39%) |
Jan 23, 2017 | 18.48 | 18.82 | 18.41 | 18.74 | 212,052 | +0.26(+1.41%) |
Jan 20, 2017 | 18.44 | 18.67 | 18.26 | 18.48 | 575,134 | +0.15(+0.81%) |
Jan 19, 2017 | 18.48 | 18.59 | 18.22 | 18.33 | 184,092 | -0.11(-0.61%) |
Jan 18, 2017 | 18.44 | 18.52 | 18.18 | 18.44 | 230,147 | +0.07(+0.41%) |
Jan 17, 2017 | 18.52 | 18.63 | 18.22 | 18.37 | 137,418 | -0.34(-1.79%) |
Jan 13, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.07(+0.40%) | |
Jan 12, 2017 | 18.93 | 18.93 | 18.33 | 18.63 | 271,418 | -0.45(-2.34%) |
Jan 11, 2017 | 19.08 | 19.15 | 18.85 | 19.08 | 338,678 | +0.00(+0.00%) |
Jan 10, 2017 | 18.82 | 19.12 | 18.74 | 19.08 | 399,374 | +0.34(+1.79%) |
Jan 09, 2017 | 18.93 | 18.99 | 18.44 | 18.74 | 561,440 | -0.19(-0.98%) |
Jan 06, 2017 | 19.64 | 19.67 | 18.89 | 18.93 | 544,988 | -0.63(-3.24%) |
Jan 05, 2017 | 20.12 | 20.16 | 19.53 | 19.56 | 344,118 | -0.60(-2.96%) |
Jan 04, 2017 | 19.82 | 20.23 | 19.67 | 20.16 | 337,234 | +0.45(+2.27%) |