Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.48 | 17.53 | 17.45 | 17.49 | 7,342 | -0.16(-0.92%) |
Mar 30, 2017 | 17.63 | 17.68 | 17.63 | 17.65 | 119,581 | -0.01(-0.07%) |
Mar 29, 2017 | 17.63 | 17.66 | 17.62 | 17.66 | 4,696 | +0.00(+0.02%) |
Mar 28, 2017 | 17.63 | 17.71 | 17.62 | 17.66 | 9,686 | +0.07(+0.39%) |
Mar 27, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 4,086 | -0.05(-0.31%) |
Mar 24, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 259 | +0.05(+0.26%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.53 | 17.60 | 3,505 | -0.02(-0.09%) |
Mar 22, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 9,746 | +0.10(+0.57%) |
Mar 21, 2017 | 17.84 | 17.84 | 17.51 | 17.51 | 27,937 | -0.20(-1.14%) |
Mar 20, 2017 | 17.71 | 17.72 | 17.70 | 17.71 | 2,087 | +0.14(+0.78%) |
Mar 17, 2017 | 17.57 | 17.58 | 17.55 | 17.58 | 4,726 | +0.03(+0.20%) |
Mar 16, 2017 | 17.58 | 17.63 | 17.54 | 17.54 | 43,654 | +0.06(+0.35%) |
Mar 15, 2017 | 17.13 | 17.48 | 17.13 | 17.48 | 16,027 | +0.32(+1.89%) |
Mar 14, 2017 | 17.15 | 17.16 | 17.04 | 17.16 | 19,234 | +0.01(+0.08%) |
Mar 13, 2017 | 17.10 | 17.14 | 17.09 | 17.14 | 1,037 | +0.12(+0.68%) |
Mar 10, 2017 | 17.00 | 17.03 | 16.99 | 17.03 | 2,023 | +0.18(+1.09%) |
Mar 09, 2017 | 16.87 | 16.97 | 16.81 | 16.84 | 7,551 | -0.07(-0.44%) |
Mar 08, 2017 | 17.04 | 17.13 | 16.92 | 16.92 | 25,626 | -0.20(-1.17%) |
Mar 07, 2017 | 17.20 | 17.20 | 17.10 | 17.12 | 2,932 | +0.10(+0.59%) |
Mar 06, 2017 | 17.11 | 17.11 | 17.02 | 17.02 | 2,449 | -0.08(-0.49%) |
Mar 03, 2017 | 17.12 | 17.13 | 17.10 | 17.10 | 1,349 | +0.14(+0.82%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.96 | 16.96 | 7,181 | -0.18(-1.03%) |
Mar 01, 2017 | 17.26 | 17.26 | 17.14 | 17.14 | 8,250 | +0.18(+1.05%) |
Feb 28, 2017 | 17.06 | 17.15 | 16.96 | 16.96 | 2,454 | -0.08(-0.45%) |
Feb 27, 2017 | 17.16 | 17.19 | 17.04 | 17.04 | 5,218 | -0.10(-0.58%) |
Feb 24, 2017 | 17.16 | 17.23 | 17.14 | 17.14 | 10,378 | -0.13(-0.76%) |
Feb 23, 2017 | 17.36 | 17.39 | 17.27 | 17.27 | 7,343 | +0.05(+0.27%) |
Feb 22, 2017 | 17.26 | 17.32 | 17.23 | 17.23 | 3,835 | +0.04(+0.22%) |
Feb 21, 2017 | 17.23 | 17.23 | 17.16 | 17.19 | 3,794 | +0.12(+0.68%) |
Feb 17, 2017 | 17.07 | 17.07 | 17.07 | 0 | -0.12(-0.67%) | |
Feb 16, 2017 | 17.21 | 17.21 | 17.19 | 17.19 | 1,036 | +0.00(+0.00%) |
Feb 15, 2017 | 17.18 | 17.19 | 17.18 | 17.19 | 3,074 | +0.21(+1.23%) |
Feb 14, 2017 | 17.10 | 17.10 | 16.92 | 16.98 | 10,415 | -0.18(-1.03%) |
Feb 13, 2017 | 17.11 | 17.26 | 17.11 | 17.16 | 8,368 | +0.10(+0.59%) |
Feb 10, 2017 | 17.00 | 17.16 | 17.00 | 17.06 | 4,849 | +0.09(+0.55%) |
Feb 09, 2017 | 17.06 | 17.07 | 16.96 | 16.96 | 8,589 | +0.11(+0.64%) |
Feb 08, 2017 | 16.84 | 16.86 | 16.84 | 16.86 | 389 | +0.05(+0.32%) |
Feb 07, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 3,541 | -0.13(-0.77%) |
Feb 06, 2017 | 16.96 | 16.98 | 16.93 | 16.93 | 2,011 | -0.04(-0.23%) |
Feb 03, 2017 | 17.00 | 17.08 | 16.97 | 16.97 | 16,509 | +0.12(+0.73%) |
Feb 02, 2017 | 16.83 | 16.94 | 16.83 | 16.85 | 8,434 | +0.08(+0.51%) |
Feb 01, 2017 | 16.80 | 16.86 | 16.76 | 16.76 | 6,489 | +0.05(+0.28%) |
Jan 31, 2017 | 16.73 | 16.77 | 16.69 | 16.72 | 7,740 | +0.02(+0.14%) |
Jan 30, 2017 | 16.74 | 16.74 | 16.69 | 16.69 | 1,512 | -0.06(-0.37%) |
Jan 27, 2017 | 16.74 | 16.76 | 16.74 | 16.76 | 7,653 | +0.01(+0.05%) |
Jan 26, 2017 | 16.76 | 16.81 | 16.75 | 16.75 | 4,428 | -0.05(-0.32%) |
Jan 25, 2017 | 16.72 | 16.87 | 16.72 | 16.80 | 10,424 | +0.12(+0.74%) |
Jan 24, 2017 | 16.61 | 16.76 | 16.61 | 16.68 | 6,213 | +0.14(+0.84%) |
Jan 23, 2017 | 16.57 | 16.63 | 16.49 | 16.54 | 9,902 | +0.18(+1.08%) |
Jan 20, 2017 | 16.39 | 16.40 | 16.31 | 16.36 | 3,570 | +0.08(+0.52%) |
Jan 19, 2017 | 16.35 | 16.35 | 16.28 | 16.28 | 648 | -0.08(-0.47%) |
Jan 18, 2017 | 16.45 | 16.45 | 16.36 | 16.36 | 1,336 | -0.11(-0.66%) |
Jan 17, 2017 | 16.51 | 16.54 | 16.46 | 16.46 | 3,246 | -0.01(-0.05%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.54 | 16.57 | 16.47 | 16.47 | 21,114 | +0.09(+0.56%) |
Jan 11, 2017 | 16.30 | 16.46 | 16.30 | 16.38 | 14,304 | +0.16(+1.00%) |
Jan 10, 2017 | 16.39 | 16.42 | 16.17 | 16.22 | 23,997 | +0.01(+0.05%) |
Jan 09, 2017 | 16.25 | 16.32 | 16.21 | 16.21 | 3,087 | -0.05(-0.33%) |
Jan 06, 2017 | 16.32 | 16.38 | 16.26 | 16.26 | 14,491 | -0.09(-0.57%) |
Jan 05, 2017 | 16.41 | 16.45 | 16.36 | 16.36 | 3,098 | +0.22(+1.39%) |
Jan 04, 2017 | 16.17 | 16.29 | 16.13 | 16.13 | 7,362 | +0.16(+1.01%) |