Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.83 | 18.01 | 17.80 | 17.96 | 1,308,574 | +0.14(+0.77%) |
Mar 30, 2017 | 17.72 | 17.84 | 17.60 | 17.83 | 871,147 | +0.11(+0.61%) |
Mar 29, 2017 | 17.62 | 17.74 | 17.60 | 17.72 | 965,744 | +0.11(+0.60%) |
Mar 28, 2017 | 17.70 | 17.72 | 17.53 | 17.61 | 1,700,158 | -0.06(-0.36%) |
Mar 27, 2017 | 17.81 | 17.86 | 17.57 | 17.68 | 1,259,843 | -0.21(-1.20%) |
Mar 24, 2017 | 17.93 | 18.01 | 17.88 | 17.89 | 897,926 | -0.01(-0.04%) |
Mar 23, 2017 | 17.71 | 18.06 | 17.60 | 17.90 | 1,179,153 | +0.20(+1.13%) |
Mar 22, 2017 | 17.67 | 17.72 | 17.45 | 17.70 | 1,386,508 | +0.03(+0.16%) |
Mar 21, 2017 | 17.76 | 17.81 | 17.63 | 17.67 | 879,844 | -0.04(-0.24%) |
Mar 20, 2017 | 17.76 | 17.80 | 17.59 | 17.71 | 801,601 | +0.00(+0.00%) |
Mar 17, 2017 | 17.59 | 17.75 | 17.52 | 17.71 | 1,726,103 | +0.15(+0.85%) |
Mar 16, 2017 | 17.61 | 17.69 | 17.51 | 17.56 | 556,996 | -0.07(-0.41%) |
Mar 15, 2017 | 17.31 | 17.72 | 17.29 | 17.63 | 832,674 | +0.39(+2.24%) |
Mar 14, 2017 | 17.32 | 17.32 | 17.13 | 17.25 | 597,615 | -0.14(-0.82%) |
Mar 13, 2017 | 17.40 | 17.58 | 17.31 | 17.39 | 837,532 | +0.00(+0.00%) |
Mar 10, 2017 | 17.66 | 17.75 | 17.28 | 17.39 | 811,954 | -0.08(-0.45%) |
Mar 09, 2017 | 17.58 | 17.79 | 17.38 | 17.47 | 1,176,756 | -0.21(-1.21%) |
Mar 08, 2017 | 18.06 | 18.14 | 17.64 | 17.68 | 958,216 | -0.46(-2.56%) |
Mar 07, 2017 | 18.17 | 18.29 | 18.10 | 18.15 | 848,427 | -0.11(-0.63%) |
Mar 06, 2017 | 18.53 | 18.53 | 18.16 | 18.26 | 1,397,475 | -0.29(-1.54%) |
Mar 03, 2017 | 18.56 | 18.68 | 18.43 | 18.55 | 2,238,637 | -0.08(-0.42%) |
Mar 02, 2017 | 18.59 | 18.75 | 18.43 | 18.63 | 1,252,718 | +0.04(+0.19%) |
Mar 01, 2017 | 18.38 | 18.72 | 18.36 | 18.59 | 2,362,364 | +0.14(+0.74%) |
Feb 28, 2017 | 18.41 | 18.50 | 18.29 | 18.46 | 2,746,448 | +0.04(+0.23%) |
Feb 27, 2017 | 18.36 | 18.57 | 18.24 | 18.41 | 1,699,030 | +0.09(+0.47%) |
Feb 24, 2017 | 17.96 | 18.34 | 17.85 | 18.33 | 1,351,508 | +0.35(+1.97%) |
Feb 23, 2017 | 17.93 | 18.00 | 17.67 | 17.97 | 1,154,587 | +0.11(+0.64%) |
Feb 22, 2017 | 17.68 | 17.89 | 17.50 | 17.86 | 1,697,391 | +0.16(+0.92%) |
Feb 21, 2017 | 17.24 | 17.72 | 17.22 | 17.70 | 1,657,904 | +0.50(+2.94%) |
Feb 17, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 16.98 | 17.20 | 16.98 | 17.12 | 638,833 | +0.13(+0.75%) |
Feb 15, 2017 | 16.98 | 17.03 | 16.76 | 16.99 | 518,754 | -0.04(-0.21%) |
Feb 14, 2017 | 17.01 | 17.07 | 16.82 | 17.03 | 670,302 | -0.04(-0.25%) |
Feb 13, 2017 | 17.08 | 17.19 | 16.98 | 17.07 | 731,501 | -0.06(-0.33%) |
Feb 10, 2017 | 16.84 | 17.18 | 16.78 | 17.13 | 941,182 | +0.24(+1.43%) |
Feb 09, 2017 | 16.80 | 16.98 | 16.81 | 16.88 | 710,112 | +0.09(+0.51%) |
Feb 08, 2017 | 16.78 | 16.84 | 16.61 | 16.80 | 693,610 | +0.02(+0.13%) |
Feb 07, 2017 | 17.00 | 17.09 | 16.76 | 16.78 | 1,011,798 | -0.16(-0.97%) |
Feb 06, 2017 | 16.89 | 16.97 | 16.77 | 16.94 | 809,079 | +0.08(+0.46%) |
Feb 03, 2017 | 16.77 | 16.98 | 16.71 | 16.86 | 812,279 | +0.22(+1.32%) |
Feb 02, 2017 | 16.48 | 16.69 | 16.42 | 16.64 | 983,402 | +0.17(+1.04%) |
Feb 01, 2017 | 16.48 | 16.61 | 16.42 | 16.47 | 872,115 | +0.01(+0.09%) |
Jan 31, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 1,065,727 | +0.25(+1.54%) |
Jan 30, 2017 | 16.58 | 16.61 | 16.14 | 16.21 | 1,252,744 | -0.36(-2.15%) |
Jan 27, 2017 | 17.23 | 17.23 | 16.54 | 16.56 | 1,008,107 | -0.60(-3.49%) |
Jan 26, 2017 | 17.14 | 17.24 | 17.04 | 17.16 | 882,558 | +0.02(+0.12%) |
Jan 25, 2017 | 17.23 | 17.33 | 17.10 | 17.14 | 1,105,877 | -0.08(-0.45%) |
Jan 24, 2017 | 17.16 | 17.28 | 17.08 | 17.22 | 982,608 | +0.06(+0.37%) |
Jan 23, 2017 | 17.08 | 17.28 | 17.04 | 17.16 | 1,375,483 | +0.15(+0.87%) |
Jan 20, 2017 | 16.95 | 17.11 | 16.90 | 17.01 | 846,566 | +0.05(+0.29%) |
Jan 19, 2017 | 17.06 | 17.06 | 16.87 | 16.96 | 722,128 | -0.17(-0.99%) |
Jan 18, 2017 | 17.03 | 17.29 | 17.00 | 17.13 | 604,927 | +0.10(+0.58%) |
Jan 17, 2017 | 16.93 | 17.11 | 16.87 | 17.03 | 708,511 | +0.13(+0.75%) |
Jan 13, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.87 | 16.87 | 16.66 | 16.83 | 1,016,004 | +0.03(+0.17%) |
Jan 11, 2017 | 16.85 | 16.95 | 16.79 | 16.80 | 1,402,427 | -0.04(-0.25%) |
Jan 10, 2017 | 16.97 | 17.02 | 16.80 | 16.85 | 1,001,740 | -0.09(-0.54%) |
Jan 09, 2017 | 17.36 | 17.38 | 16.92 | 16.94 | 1,769,132 | -0.34(-1.97%) |
Jan 06, 2017 | 17.19 | 17.35 | 17.06 | 17.28 | 1,202,591 | +0.13(+0.78%) |
Jan 05, 2017 | 17.00 | 17.23 | 16.85 | 17.14 | 1,521,280 | +0.15(+0.87%) |
Jan 04, 2017 | 16.85 | 17.05 | 16.81 | 16.99 | 2,321,267 | +0.21(+1.27%) |