Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.18 | 18.20 | 18.10 | 18.16 | 69,694 | -0.01(-0.08%) |
Mar 30, 2017 | 18.11 | 18.19 | 18.09 | 18.17 | 53,252 | +0.11(+0.63%) |
Mar 29, 2017 | 18.06 | 18.11 | 18.05 | 18.06 | 52,259 | +0.03(+0.16%) |
Mar 28, 2017 | 18.11 | 18.11 | 18.02 | 18.03 | 29,344 | -0.02(-0.12%) |
Mar 27, 2017 | 18.05 | 18.12 | 18.02 | 18.05 | 53,072 | -0.01(-0.08%) |
Mar 24, 2017 | 17.99 | 18.10 | 17.96 | 18.07 | 66,821 | +0.09(+0.47%) |
Mar 23, 2017 | 18.02 | 18.08 | 17.96 | 17.98 | 40,281 | -0.09(-0.47%) |
Mar 22, 2017 | 18.02 | 18.13 | 17.94 | 18.07 | 162,353 | +0.01(+0.08%) |
Mar 21, 2017 | 18.03 | 18.13 | 18.03 | 18.05 | 131,793 | -0.03(-0.16%) |
Mar 20, 2017 | 18.12 | 18.12 | 18.04 | 18.08 | 131,203 | -0.03(-0.18%) |
Mar 17, 2017 | 18.11 | 18.11 | 18.02 | 18.11 | 41,754 | +0.09(+0.47%) |
Mar 16, 2017 | 18.03 | 18.07 | 17.96 | 18.03 | 67,209 | +0.01(+0.04%) |
Mar 15, 2017 | 17.96 | 18.02 | 17.90 | 18.02 | 52,020 | +0.06(+0.32%) |
Mar 14, 2017 | 17.96 | 18.05 | 17.90 | 17.96 | 214,124 | -0.01(-0.08%) |
Mar 13, 2017 | 17.98 | 18.07 | 17.93 | 17.98 | 59,654 | +0.01(+0.04%) |
Mar 10, 2017 | 17.96 | 18.07 | 17.88 | 17.97 | 156,846 | -0.10(-0.55%) |
Mar 09, 2017 | 18.02 | 18.08 | 17.98 | 18.07 | 125,673 | +0.12(+0.67%) |
Mar 08, 2017 | 18.07 | 18.15 | 17.95 | 17.95 | 72,758 | -0.14(-0.78%) |
Mar 07, 2017 | 18.20 | 18.20 | 18.07 | 18.09 | 72,482 | -0.06(-0.31%) |
Mar 06, 2017 | 18.14 | 18.19 | 18.12 | 18.15 | 126,636 | -0.04(-0.23%) |
Mar 03, 2017 | 18.14 | 18.21 | 18.12 | 18.19 | 103,485 | +0.05(+0.27%) |
Mar 02, 2017 | 18.14 | 18.22 | 18.06 | 18.14 | 47,022 | +0.03(+0.16%) |
Mar 01, 2017 | 18.13 | 18.20 | 18.10 | 18.11 | 214,453 | -0.04(-0.20%) |
Feb 28, 2017 | 18.22 | 18.25 | 18.13 | 18.15 | 135,128 | -0.03(-0.18%) |
Feb 27, 2017 | 18.13 | 18.23 | 18.10 | 18.18 | 106,368 | +0.02(+0.10%) |
Feb 24, 2017 | 18.13 | 18.23 | 18.13 | 18.16 | 44,845 | +0.04(+0.24%) |
Feb 23, 2017 | 18.18 | 18.18 | 18.10 | 18.12 | 49,125 | -0.04(-0.20%) |
Feb 22, 2017 | 18.10 | 18.16 | 18.02 | 18.15 | 81,377 | +0.09(+0.52%) |
Feb 21, 2017 | 18.04 | 18.14 | 18.04 | 18.06 | 141,724 | -0.01(-0.04%) |
Feb 17, 2017 | 18.07 | 18.07 | 18.07 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.11 | 18.11 | 18.04 | 18.05 | 173,693 | +0.01(+0.08%) |
Feb 15, 2017 | 18.04 | 18.12 | 17.99 | 18.04 | 158,699 | -0.08(-0.47%) |
Feb 14, 2017 | 18.12 | 18.12 | 18.01 | 18.12 | 59,720 | +0.01(+0.04%) |
Feb 13, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,271 | +0.09(+0.51%) |
Feb 10, 2017 | 17.97 | 18.09 | 17.97 | 18.02 | 112,997 | +0.01(+0.04%) |
Feb 09, 2017 | 18.10 | 18.10 | 17.99 | 18.02 | 230,013 | +0.00(+0.00%) |
Feb 08, 2017 | 18.10 | 18.10 | 18.02 | 18.02 | 37,357 | +0.01(+0.04%) |
Feb 07, 2017 | 18.00 | 18.11 | 17.97 | 18.01 | 63,431 | +0.01(+0.04%) |
Feb 06, 2017 | 18.09 | 18.10 | 17.96 | 18.00 | 103,479 | -0.04(-0.23%) |
Feb 03, 2017 | 18.03 | 18.07 | 18.00 | 18.05 | 102,599 | +0.02(+0.12%) |
Feb 02, 2017 | 17.99 | 18.02 | 17.98 | 18.02 | 46,921 | +0.07(+0.39%) |
Feb 01, 2017 | 18.00 | 18.02 | 17.93 | 17.95 | 43,839 | +0.01(+0.04%) |
Jan 31, 2017 | 18.05 | 18.05 | 17.95 | 17.95 | 61,412 | -0.01(-0.04%) |
Jan 30, 2017 | 17.99 | 18.08 | 17.95 | 17.95 | 94,331 | -0.06(-0.31%) |
Jan 27, 2017 | 18.02 | 18.02 | 17.94 | 18.01 | 57,092 | +0.05(+0.29%) |
Jan 26, 2017 | 18.01 | 18.02 | 17.94 | 17.96 | 55,151 | -0.05(-0.28%) |
Jan 25, 2017 | 18.02 | 18.02 | 17.91 | 18.01 | 43,669 | +0.00(+0.00%) |
Jan 24, 2017 | 17.93 | 18.01 | 17.93 | 18.01 | 110,826 | +0.07(+0.39%) |
Jan 23, 2017 | 17.90 | 18.05 | 17.90 | 17.94 | 88,615 | -0.08(-0.43%) |
Jan 20, 2017 | 17.97 | 18.02 | 17.93 | 18.02 | 156,399 | -0.01(-0.04%) |
Jan 19, 2017 | 18.01 | 18.02 | 17.93 | 18.02 | 85,618 | -0.01(-0.08%) |
Jan 18, 2017 | 18.00 | 18.04 | 17.93 | 18.04 | 343,376 | +0.08(+0.47%) |
Jan 17, 2017 | 17.97 | 18.04 | 17.94 | 17.95 | 182,815 | +0.04(+0.20%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 17.94 | 18.05 | 17.91 | 17.91 | 49,766 | -0.10(-0.55%) |
Jan 11, 2017 | 18.01 | 18.01 | 17.91 | 18.01 | 52,242 | +0.07(+0.39%) |
Jan 10, 2017 | 17.90 | 18.01 | 17.90 | 17.94 | 225,578 | +0.01(+0.04%) |
Jan 09, 2017 | 17.91 | 18.05 | 17.78 | 17.93 | 258,498 | +0.07(+0.40%) |
Jan 06, 2017 | 17.90 | 17.96 | 17.85 | 17.86 | 30,999 | -0.10(-0.55%) |
Jan 05, 2017 | 17.89 | 17.96 | 17.88 | 17.96 | 150,553 | +0.09(+0.51%) |
Jan 04, 2017 | 17.89 | 17.91 | 17.81 | 17.87 | 255,440 | +0.05(+0.28%) |