Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.09 | 18.25 | 18.09 | 18.21 | 656,293 | +0.05(+0.27%) |
Mar 30, 2017 | 18.05 | 18.18 | 17.87 | 18.16 | 565,227 | +0.10(+0.54%) |
Mar 29, 2017 | 18.09 | 18.11 | 17.93 | 18.06 | 667,463 | -0.04(-0.23%) |
Mar 28, 2017 | 18.09 | 18.23 | 17.84 | 18.10 | 1,077,370 | +0.36(+2.03%) |
Mar 27, 2017 | 17.95 | 18.01 | 17.60 | 17.74 | 571,247 | -0.22(-1.23%) |
Mar 24, 2017 | 17.85 | 18.11 | 17.85 | 17.96 | 632,848 | +0.13(+0.73%) |
Mar 23, 2017 | 17.86 | 18.10 | 17.82 | 17.83 | 623,517 | -0.07(-0.37%) |
Mar 22, 2017 | 17.95 | 17.95 | 17.65 | 17.90 | 561,847 | -0.05(-0.27%) |
Mar 21, 2017 | 17.98 | 18.14 | 17.82 | 17.95 | 718,638 | -0.03(-0.18%) |
Mar 20, 2017 | 17.98 | 18.09 | 17.95 | 17.98 | 391,850 | -0.11(-0.59%) |
Mar 17, 2017 | 18.04 | 18.28 | 18.00 | 18.09 | 1,566,943 | -0.02(-0.14%) |
Mar 16, 2017 | 18.14 | 18.24 | 17.94 | 18.11 | 489,322 | -0.07(-0.36%) |
Mar 15, 2017 | 17.66 | 18.25 | 17.64 | 18.18 | 1,099,431 | +0.56(+3.16%) |
Mar 14, 2017 | 17.57 | 17.65 | 17.50 | 17.62 | 372,452 | -0.05(-0.28%) |
Mar 13, 2017 | 17.79 | 17.90 | 17.60 | 17.67 | 694,430 | -0.09(-0.51%) |
Mar 10, 2017 | 18.33 | 18.41 | 17.70 | 17.76 | 748,579 | -0.38(-2.08%) |
Mar 09, 2017 | 18.54 | 18.66 | 17.90 | 18.14 | 739,813 | -0.39(-2.12%) |
Mar 08, 2017 | 18.70 | 18.77 | 18.53 | 18.53 | 701,609 | -0.25(-1.35%) |
Mar 07, 2017 | 18.68 | 18.79 | 18.62 | 18.78 | 484,310 | +0.11(+0.61%) |
Mar 06, 2017 | 18.68 | 18.72 | 18.55 | 18.67 | 716,832 | -0.11(-0.57%) |
Mar 03, 2017 | 18.74 | 18.79 | 18.46 | 18.77 | 562,818 | +0.07(+0.35%) |
Mar 02, 2017 | 18.94 | 18.94 | 18.57 | 18.71 | 690,954 | -0.27(-1.42%) |
Mar 01, 2017 | 18.85 | 19.08 | 18.76 | 18.98 | 804,812 | +0.08(+0.43%) |
Feb 28, 2017 | 18.95 | 19.06 | 18.83 | 18.90 | 2,718,840 | -0.15(-0.77%) |
Feb 27, 2017 | 18.94 | 19.09 | 18.86 | 19.04 | 797,611 | +0.03(+0.17%) |
Feb 24, 2017 | 18.91 | 19.02 | 18.82 | 19.01 | 717,367 | +0.05(+0.26%) |
Feb 23, 2017 | 18.90 | 18.97 | 18.68 | 18.96 | 1,000,784 | +0.15(+0.82%) |
Feb 22, 2017 | 18.91 | 18.91 | 18.64 | 18.81 | 826,774 | +0.14(+0.74%) |
Feb 21, 2017 | 18.60 | 18.69 | 18.48 | 18.67 | 1,014,771 | +0.03(+0.17%) |
Feb 17, 2017 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.17%) | |
Feb 16, 2017 | 18.49 | 18.81 | 18.49 | 18.67 | 600,805 | +0.18(+0.97%) |
Feb 15, 2017 | 18.42 | 18.53 | 18.22 | 18.49 | 1,128,400 | -0.03(-0.18%) |
Feb 14, 2017 | 18.63 | 18.63 | 18.36 | 18.52 | 709,674 | -0.16(-0.87%) |
Feb 13, 2017 | 18.66 | 18.74 | 18.58 | 18.69 | 843,785 | +0.02(+0.09%) |
Feb 10, 2017 | 18.26 | 19.05 | 18.26 | 18.67 | 1,966,232 | +0.20(+1.10%) |
Feb 09, 2017 | 18.43 | 18.60 | 18.39 | 18.47 | 621,287 | +0.02(+0.09%) |
Feb 08, 2017 | 18.39 | 18.56 | 18.32 | 18.45 | 535,208 | +0.05(+0.26%) |
Feb 07, 2017 | 18.61 | 18.76 | 18.39 | 18.40 | 531,010 | -0.27(-1.43%) |
Feb 06, 2017 | 18.55 | 18.73 | 18.48 | 18.67 | 789,136 | +0.16(+0.88%) |
Feb 03, 2017 | 18.63 | 18.73 | 18.30 | 18.51 | 981,104 | -0.03(-0.18%) |
Feb 02, 2017 | 18.27 | 18.62 | 18.27 | 18.54 | 891,465 | +0.29(+1.60%) |
Feb 01, 2017 | 18.08 | 18.43 | 18.05 | 18.25 | 1,392,306 | +0.19(+1.08%) |
Jan 31, 2017 | 18.00 | 18.18 | 17.96 | 18.05 | 564,475 | +0.04(+0.23%) |
Jan 30, 2017 | 18.02 | 18.05 | 17.87 | 18.01 | 537,727 | -0.06(-0.31%) |
Jan 27, 2017 | 18.10 | 18.11 | 17.91 | 18.07 | 879,529 | -0.03(-0.18%) |
Jan 26, 2017 | 18.24 | 18.30 | 17.96 | 18.10 | 563,094 | -0.09(-0.49%) |
Jan 25, 2017 | 18.29 | 18.35 | 18.12 | 18.19 | 655,526 | -0.04(-0.22%) |
Jan 24, 2017 | 17.92 | 18.28 | 17.76 | 18.23 | 1,163,705 | +0.58(+3.26%) |
Jan 23, 2017 | 17.54 | 17.69 | 17.46 | 17.66 | 437,919 | +0.13(+0.74%) |
Jan 20, 2017 | 17.20 | 17.57 | 17.20 | 17.53 | 1,101,998 | +0.32(+1.89%) |
Jan 19, 2017 | 17.34 | 17.41 | 17.12 | 17.20 | 600,646 | -0.21(-1.21%) |
Jan 18, 2017 | 17.45 | 17.58 | 17.37 | 17.41 | 702,142 | -0.03(-0.19%) |
Jan 17, 2017 | 17.24 | 17.46 | 17.17 | 17.44 | 903,949 | +0.20(+1.18%) |
Jan 13, 2017 | 17.24 | 17.24 | 17.24 | 0 | -0.17(-0.98%) | |
Jan 12, 2017 | 17.23 | 17.52 | 17.09 | 17.41 | 1,264,421 | +0.18(+1.04%) |
Jan 11, 2017 | 17.27 | 17.40 | 17.18 | 17.23 | 888,367 | -0.04(-0.23%) |
Jan 10, 2017 | 17.36 | 17.43 | 17.17 | 17.27 | 592,169 | -0.05(-0.28%) |
Jan 09, 2017 | 17.32 | 17.49 | 17.24 | 17.32 | 966,086 | -0.32(-1.84%) |
Jan 06, 2017 | 17.74 | 17.83 | 17.60 | 17.65 | 519,538 | -0.19(-1.09%) |
Jan 05, 2017 | 17.76 | 17.91 | 17.52 | 17.84 | 583,490 | +0.01(+0.05%) |
Jan 04, 2017 | 17.57 | 17.96 | 17.49 | 17.83 | 679,851 | +0.32(+1.85%) |