Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.41 | 17.65 | 17.34 | 17.62 | 397,122 | +0.10(+0.55%) |
Mar 30, 2017 | 17.46 | 17.60 | 17.24 | 17.52 | 392,268 | +0.21(+1.23%) |
Mar 29, 2017 | 17.34 | 17.34 | 17.03 | 17.31 | 1,257,259 | +0.02(+0.09%) |
Mar 28, 2017 | 17.54 | 17.60 | 17.19 | 17.29 | 973,760 | -0.24(-1.36%) |
Mar 27, 2017 | 17.73 | 17.73 | 17.43 | 17.53 | 466,199 | -0.29(-1.61%) |
Mar 24, 2017 | 17.88 | 18.01 | 17.81 | 17.82 | 419,194 | -0.07(-0.39%) |
Mar 23, 2017 | 18.02 | 18.05 | 17.88 | 17.89 | 604,613 | -0.12(-0.65%) |
Mar 22, 2017 | 18.11 | 18.11 | 17.86 | 18.01 | 642,395 | -0.12(-0.65%) |
Mar 21, 2017 | 18.30 | 18.38 | 18.04 | 18.12 | 568,604 | -0.15(-0.81%) |
Mar 20, 2017 | 18.34 | 18.37 | 18.10 | 18.27 | 529,174 | -0.05(-0.26%) |
Mar 17, 2017 | 18.43 | 18.57 | 18.20 | 18.32 | 2,536,845 | -0.13(-0.69%) |
Mar 16, 2017 | 18.58 | 18.60 | 18.38 | 18.45 | 411,943 | -0.10(-0.54%) |
Mar 15, 2017 | 18.54 | 18.68 | 18.37 | 18.55 | 487,600 | +0.11(+0.58%) |
Mar 14, 2017 | 18.69 | 18.69 | 18.24 | 18.44 | 510,751 | -0.37(-1.98%) |
Mar 13, 2017 | 18.59 | 18.81 | 18.52 | 18.81 | 491,264 | +0.24(+1.29%) |
Mar 10, 2017 | 18.57 | 18.65 | 18.39 | 18.58 | 437,791 | +0.02(+0.09%) |
Mar 09, 2017 | 18.41 | 18.61 | 18.15 | 18.56 | 1,510,283 | -0.03(-0.17%) |
Mar 08, 2017 | 18.44 | 18.60 | 18.30 | 18.59 | 491,153 | +0.04(+0.20%) |
Mar 07, 2017 | 18.53 | 18.61 | 18.36 | 18.55 | 360,892 | +0.03(+0.17%) |
Mar 06, 2017 | 18.47 | 18.61 | 18.36 | 18.52 | 308,966 | +0.04(+0.23%) |
Mar 03, 2017 | 18.69 | 18.78 | 18.47 | 18.48 | 1,295,758 | -0.14(-0.77%) |
Mar 02, 2017 | 18.52 | 18.79 | 18.45 | 18.62 | 560,178 | +0.06(+0.31%) |
Mar 01, 2017 | 18.51 | 18.67 | 18.14 | 18.56 | 627,164 | +0.34(+1.87%) |
Feb 28, 2017 | 18.47 | 18.63 | 18.15 | 18.22 | 1,028,351 | -0.24(-1.29%) |
Feb 27, 2017 | 18.21 | 18.49 | 18.09 | 18.46 | 530,413 | +0.25(+1.40%) |
Feb 24, 2017 | 18.38 | 18.55 | 17.68 | 18.21 | 1,532,177 | -0.23(-1.24%) |
Feb 23, 2017 | 18.68 | 18.80 | 18.36 | 18.44 | 663,047 | -0.04(-0.20%) |
Feb 22, 2017 | 18.60 | 18.60 | 18.34 | 18.47 | 525,544 | -0.14(-0.74%) |
Feb 21, 2017 | 18.81 | 18.81 | 18.45 | 18.61 | 785,400 | -0.07(-0.37%) |
Feb 17, 2017 | 18.68 | 18.68 | 18.68 | 0 | +0.07(+0.40%) | |
Feb 16, 2017 | 18.86 | 18.88 | 18.47 | 18.61 | 452,554 | -0.14(-0.76%) |
Feb 15, 2017 | 18.60 | 18.75 | 18.51 | 18.75 | 364,283 | +0.12(+0.63%) |
Feb 14, 2017 | 18.60 | 18.70 | 18.52 | 18.63 | 431,720 | -0.02(-0.09%) |
Feb 13, 2017 | 18.85 | 18.89 | 18.56 | 18.65 | 550,760 | -0.21(-1.10%) |
Feb 10, 2017 | 18.90 | 18.99 | 18.76 | 18.86 | 354,256 | +0.07(+0.40%) |
Feb 09, 2017 | 18.70 | 18.84 | 18.46 | 18.78 | 627,802 | +0.13(+0.68%) |
Feb 08, 2017 | 18.54 | 18.87 | 18.24 | 18.66 | 830,400 | -0.02(-0.09%) |
Feb 07, 2017 | 18.33 | 18.74 | 18.16 | 18.67 | 7,374,384 | +0.66(+3.69%) |
Feb 06, 2017 | 17.91 | 18.11 | 17.79 | 18.01 | 605,347 | +0.07(+0.39%) |
Feb 03, 2017 | 18.38 | 18.38 | 17.92 | 17.94 | 1,440,344 | -0.24(-1.34%) |
Feb 02, 2017 | 18.08 | 18.29 | 17.95 | 18.18 | 779,391 | +0.22(+1.24%) |
Feb 01, 2017 | 17.93 | 18.01 | 17.70 | 17.96 | 366,438 | +0.15(+0.83%) |
Jan 31, 2017 | 17.93 | 18.05 | 17.62 | 17.81 | 618,040 | -0.04(-0.24%) |
Jan 30, 2017 | 18.20 | 18.30 | 17.68 | 17.85 | 328,494 | -0.56(-3.06%) |
Jan 27, 2017 | 18.38 | 18.55 | 18.30 | 18.42 | 450,359 | -0.04(-0.20%) |
Jan 26, 2017 | 18.44 | 18.56 | 18.33 | 18.45 | 474,583 | +0.14(+0.75%) |
Jan 25, 2017 | 18.12 | 18.33 | 18.01 | 18.32 | 596,976 | +0.24(+1.35%) |
Jan 24, 2017 | 17.87 | 18.17 | 17.85 | 18.07 | 603,258 | +0.30(+1.70%) |
Jan 23, 2017 | 18.02 | 18.09 | 17.76 | 17.77 | 603,089 | -0.18(-1.01%) |
Jan 20, 2017 | 18.05 | 18.14 | 17.87 | 17.95 | 743,232 | +0.03(+0.15%) |
Jan 19, 2017 | 18.08 | 18.22 | 17.87 | 17.92 | 486,642 | -0.13(-0.71%) |
Jan 18, 2017 | 17.58 | 18.11 | 17.57 | 18.05 | 829,431 | +0.31(+1.74%) |
Jan 17, 2017 | 17.98 | 18.17 | 17.71 | 17.74 | 887,603 | -0.07(-0.39%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 17.68 | 17.82 | 17.43 | 17.76 | 449,840 | +0.39(+2.23%) |
Jan 11, 2017 | 17.41 | 17.88 | 17.27 | 17.37 | 1,068,488 | +0.11(+0.62%) |
Jan 10, 2017 | 17.69 | 17.69 | 17.24 | 17.27 | 1,711,513 | -0.43(-2.43%) |
Jan 09, 2017 | 17.86 | 18.19 | 17.64 | 17.70 | 1,728,346 | -0.13(-0.72%) |
Jan 06, 2017 | 17.11 | 17.84 | 17.07 | 17.83 | 1,661,657 | +0.82(+4.84%) |
Jan 05, 2017 | 16.82 | 17.14 | 16.73 | 17.00 | 1,217,813 | +0.39(+2.33%) |
Jan 04, 2017 | 16.25 | 16.65 | 16.18 | 16.61 | 262,020 | +0.37(+2.29%) |