Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.55 | 18.67 | 18.48 | 18.55 | 51,338 | +0.11(+0.60%) |
Mar 30, 2017 | 18.38 | 18.55 | 18.33 | 18.44 | 62,585 | -0.46(-2.46%) |
Mar 29, 2017 | 18.76 | 18.94 | 18.74 | 18.91 | 70,962 | +0.42(+2.24%) |
Mar 28, 2017 | 18.43 | 18.58 | 18.42 | 18.49 | 63,591 | +0.12(+0.65%) |
Mar 27, 2017 | 18.35 | 18.42 | 18.29 | 18.37 | 55,787 | +0.19(+1.05%) |
Mar 24, 2017 | 18.02 | 18.26 | 18.02 | 18.18 | 1,578,495 | +0.12(+0.66%) |
Mar 23, 2017 | 17.84 | 18.10 | 17.84 | 18.06 | 167,483 | +0.14(+0.78%) |
Mar 22, 2017 | 18.01 | 18.05 | 17.90 | 17.92 | 97,113 | -0.23(-1.27%) |
Mar 21, 2017 | 18.32 | 18.32 | 18.15 | 18.15 | 51,465 | -0.02(-0.08%) |
Mar 20, 2017 | 18.16 | 18.25 | 18.12 | 18.16 | 44,202 | +0.02(+0.14%) |
Mar 17, 2017 | 17.95 | 18.16 | 17.95 | 18.14 | 43,563 | +0.18(+1.00%) |
Mar 16, 2017 | 17.84 | 18.00 | 17.81 | 17.96 | 42,083 | +0.23(+1.30%) |
Mar 15, 2017 | 17.47 | 17.77 | 17.47 | 17.73 | 72,468 | +0.14(+0.78%) |
Mar 14, 2017 | 17.53 | 17.67 | 17.53 | 17.59 | 38,490 | -0.02(-0.10%) |
Mar 13, 2017 | 17.56 | 17.67 | 17.52 | 17.61 | 77,887 | -0.01(-0.06%) |
Mar 10, 2017 | 17.57 | 17.66 | 17.54 | 17.62 | 65,573 | +0.23(+1.32%) |
Mar 09, 2017 | 17.36 | 17.42 | 17.32 | 17.39 | 49,410 | -0.02(-0.10%) |
Mar 08, 2017 | 17.42 | 17.51 | 17.38 | 17.41 | 69,909 | -0.14(-0.78%) |
Mar 07, 2017 | 17.50 | 17.60 | 17.48 | 17.55 | 50,251 | -0.14(-0.82%) |
Mar 06, 2017 | 17.62 | 17.69 | 17.60 | 17.69 | 44,723 | +0.05(+0.28%) |
Mar 03, 2017 | 17.57 | 17.68 | 17.52 | 17.64 | 70,961 | +0.12(+0.68%) |
Mar 02, 2017 | 17.57 | 17.62 | 17.49 | 17.52 | 46,386 | -0.20(-1.13%) |
Mar 01, 2017 | 17.67 | 17.73 | 17.64 | 17.72 | 85,146 | +0.12(+0.68%) |
Feb 28, 2017 | 17.54 | 17.68 | 17.52 | 17.60 | 86,379 | -0.04(-0.26%) |
Feb 27, 2017 | 17.64 | 17.71 | 17.59 | 17.64 | 61,261 | +0.07(+0.43%) |
Feb 24, 2017 | 17.56 | 17.62 | 17.44 | 17.57 | 66,104 | -0.11(-0.62%) |
Feb 23, 2017 | 17.65 | 17.74 | 17.62 | 17.68 | 141,121 | -0.09(-0.51%) |
Feb 22, 2017 | 17.51 | 17.82 | 17.51 | 17.77 | 928,345 | +0.20(+1.11%) |
Feb 21, 2017 | 17.55 | 17.59 | 17.47 | 17.57 | 78,565 | -0.05(-0.31%) |
Feb 17, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 17.46 | 17.67 | 17.46 | 17.66 | 50,790 | +0.21(+1.17%) |
Feb 15, 2017 | 17.21 | 17.48 | 17.21 | 17.45 | 65,159 | +0.09(+0.52%) |
Feb 14, 2017 | 17.45 | 17.46 | 17.25 | 17.36 | 59,046 | -0.12(-0.69%) |
Feb 13, 2017 | 17.52 | 17.52 | 17.42 | 17.48 | 49,680 | -0.11(-0.61%) |
Feb 10, 2017 | 17.52 | 17.59 | 17.50 | 17.59 | 41,447 | -0.13(-0.75%) |
Feb 09, 2017 | 17.80 | 17.80 | 17.68 | 17.72 | 41,091 | -0.07(-0.37%) |
Feb 08, 2017 | 17.66 | 17.82 | 17.60 | 17.79 | 59,408 | -0.41(-2.28%) |
Feb 07, 2017 | 18.06 | 18.21 | 18.06 | 18.20 | 53,076 | +0.19(+1.05%) |
Feb 06, 2017 | 18.01 | 18.02 | 17.89 | 18.01 | 49,582 | -0.23(-1.26%) |
Feb 03, 2017 | 18.22 | 18.27 | 18.17 | 18.24 | 60,878 | +0.11(+0.61%) |
Feb 02, 2017 | 18.22 | 18.23 | 18.11 | 18.13 | 97,866 | +0.01(+0.06%) |
Feb 01, 2017 | 18.06 | 18.16 | 17.95 | 18.12 | 66,648 | +0.01(+0.06%) |
Jan 31, 2017 | 18.10 | 18.18 | 18.01 | 18.11 | 64,188 | +0.14(+0.78%) |
Jan 30, 2017 | 17.90 | 18.02 | 17.86 | 17.97 | 82,978 | -0.12(-0.66%) |
Jan 27, 2017 | 18.02 | 18.12 | 18.02 | 18.09 | 65,282 | +0.18(+1.01%) |
Jan 26, 2017 | 17.87 | 17.93 | 17.82 | 17.91 | 51,978 | -0.04(-0.22%) |
Jan 25, 2017 | 17.88 | 17.95 | 17.85 | 17.95 | 175,677 | +0.10(+0.56%) |
Jan 24, 2017 | 17.75 | 17.88 | 17.75 | 17.85 | 152,728 | +0.06(+0.34%) |
Jan 23, 2017 | 17.75 | 17.81 | 17.70 | 17.79 | 281,390 | +0.05(+0.28%) |
Jan 20, 2017 | 17.74 | 17.79 | 17.67 | 17.74 | 82,043 | +0.08(+0.45%) |
Jan 19, 2017 | 17.60 | 17.67 | 17.54 | 17.66 | 128,646 | -0.04(-0.23%) |
Jan 18, 2017 | 17.65 | 17.78 | 17.60 | 17.70 | 123,524 | +0.06(+0.34%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.45 | 17.64 | 266,552 | +0.18(+1.03%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.08(+0.46%) | |
Jan 12, 2017 | 17.32 | 17.46 | 17.32 | 17.38 | 168,728 | +0.08(+0.49%) |
Jan 11, 2017 | 17.09 | 17.34 | 17.06 | 17.30 | 46,451 | -0.04(-0.26%) |
Jan 10, 2017 | 17.42 | 17.49 | 17.34 | 17.34 | 278,619 | -0.31(-1.76%) |
Jan 09, 2017 | 17.51 | 17.65 | 17.49 | 17.65 | 195,269 | +0.15(+0.86%) |
Jan 06, 2017 | 17.44 | 17.56 | 17.44 | 17.50 | 101,628 | -0.05(-0.28%) |
Jan 05, 2017 | 17.38 | 17.56 | 17.38 | 17.55 | 125,310 | +0.23(+1.33%) |
Jan 04, 2017 | 17.20 | 17.35 | 17.19 | 17.32 | 91,693 | +0.04(+0.23%) |