Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.73 | 19.41 | 18.60 | 19.15 | 313,649 | +0.50(+2.68%) |
Mar 30, 2017 | 18.45 | 18.75 | 18.41 | 18.65 | 121,232 | +0.25(+1.36%) |
Mar 29, 2017 | 18.41 | 18.73 | 18.33 | 18.40 | 195,953 | -0.02(-0.11%) |
Mar 28, 2017 | 18.30 | 18.76 | 18.26 | 18.42 | 171,474 | +0.12(+0.66%) |
Mar 27, 2017 | 18.45 | 18.45 | 18.11 | 18.30 | 162,582 | -0.35(-1.88%) |
Mar 24, 2017 | 18.78 | 18.84 | 18.47 | 18.65 | 120,955 | -0.10(-0.53%) |
Mar 23, 2017 | 18.55 | 18.88 | 18.55 | 18.75 | 121,414 | +0.25(+1.35%) |
Mar 22, 2017 | 18.17 | 18.71 | 18.03 | 18.50 | 175,706 | +0.34(+1.87%) |
Mar 21, 2017 | 19.02 | 19.02 | 18.15 | 18.16 | 150,921 | -0.75(-3.97%) |
Mar 20, 2017 | 18.91 | 19.05 | 18.77 | 18.91 | 112,612 | +0.03(+0.16%) |
Mar 17, 2017 | 18.64 | 18.98 | 18.60 | 18.88 | 283,573 | +0.23(+1.23%) |
Mar 16, 2017 | 18.41 | 18.75 | 18.36 | 18.65 | 147,474 | +0.29(+1.58%) |
Mar 15, 2017 | 18.24 | 18.46 | 18.10 | 18.36 | 151,634 | +0.17(+0.93%) |
Mar 14, 2017 | 18.09 | 18.24 | 17.59 | 18.19 | 223,554 | +0.02(+0.11%) |
Mar 13, 2017 | 18.28 | 18.06 | 18.17 | 156,309 | -0.15(-0.82%) | |
Mar 10, 2017 | 18.09 | 18.34 | 17.90 | 18.32 | 232,702 | +0.45(+2.52%) |
Mar 09, 2017 | 17.79 | 17.97 | 17.68 | 17.87 | 186,401 | +0.01(+0.06%) |
Mar 08, 2017 | 18.22 | 18.44 | 17.86 | 17.86 | 124,336 | -0.31(-1.71%) |
Mar 07, 2017 | 18.12 | 18.36 | 18.11 | 18.17 | 138,455 | +0.06(+0.33%) |
Mar 06, 2017 | 18.35 | 18.36 | 18.04 | 18.11 | 176,874 | -0.28(-1.52%) |
Mar 03, 2017 | 18.05 | 18.51 | 17.96 | 18.39 | 321,582 | +0.32(+1.77%) |
Mar 02, 2017 | 18.25 | 18.37 | 17.92 | 18.07 | 382,174 | -0.25(-1.36%) |
Mar 01, 2017 | 18.09 | 18.42 | 17.89 | 18.32 | 479,175 | +0.46(+2.58%) |
Feb 28, 2017 | 18.06 | 18.06 | 17.74 | 17.86 | 499,900 | -0.24(-1.33%) |
Feb 27, 2017 | 18.05 | 18.34 | 17.83 | 18.10 | 309,136 | +0.02(+0.11%) |
Feb 24, 2017 | 18.04 | 18.31 | 17.74 | 18.08 | 256,557 | +0.14(+0.78%) |
Feb 23, 2017 | 18.50 | 18.50 | 17.90 | 17.94 | 140,322 | -0.47(-2.55%) |
Feb 22, 2017 | 18.33 | 18.47 | 18.06 | 18.41 | 243,809 | +0.15(+0.82%) |
Feb 21, 2017 | 18.26 | 18.49 | 18.18 | 18.26 | 207,036 | +0.02(+0.11%) |
Feb 17, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.24(+1.33%) | |
Feb 16, 2017 | 17.98 | 18.17 | 17.82 | 18.00 | 281,128 | -0.03(-0.17%) |
Feb 15, 2017 | 18.13 | 18.16 | 17.76 | 18.03 | 248,111 | -0.14(-0.77%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.05 | 18.17 | 190,697 | -0.22(-1.20%) |
Feb 13, 2017 | 18.90 | 18.93 | 18.31 | 18.39 | 292,963 | -0.45(-2.39%) |
Feb 10, 2017 | 18.98 | 19.14 | 18.79 | 18.84 | 181,207 | -0.08(-0.42%) |
Feb 09, 2017 | 18.21 | 18.97 | 18.24 | 18.92 | 226,522 | +0.71(+3.90%) |
Feb 08, 2017 | 18.52 | 18.73 | 17.91 | 18.21 | 203,352 | -0.39(-2.10%) |
Feb 07, 2017 | 18.50 | 18.77 | 18.06 | 18.60 | 327,334 | +0.23(+1.25%) |
Feb 06, 2017 | 18.74 | 18.78 | 18.31 | 18.37 | 407,538 | -0.34(-1.82%) |
Feb 03, 2017 | 18.83 | 18.87 | 18.36 | 18.71 | 292,880 | +0.05(+0.27%) |
Feb 02, 2017 | 19.46 | 19.46 | 18.60 | 18.66 | 419,037 | -0.87(-4.45%) |
Feb 01, 2017 | 19.90 | 20.43 | 19.30 | 19.53 | 393,579 | -0.40(-2.01%) |
Jan 31, 2017 | 20.15 | 20.19 | 19.34 | 19.93 | 429,884 | -0.26(-1.29%) |
Jan 30, 2017 | 19.49 | 20.67 | 19.13 | 20.19 | 582,371 | +0.60(+3.06%) |
Jan 27, 2017 | 17.11 | 19.89 | 16.87 | 19.59 | 1,002,642 | +2.76(+16.40%) |
Jan 26, 2017 | 16.87 | 17.26 | 16.74 | 16.83 | 136,441 | -0.15(-0.88%) |
Jan 25, 2017 | 16.74 | 17.04 | 16.61 | 16.98 | 157,033 | +0.29(+1.74%) |
Jan 24, 2017 | 16.54 | 16.87 | 16.49 | 16.69 | 142,156 | +0.15(+0.91%) |
Jan 23, 2017 | 16.73 | 16.87 | 16.32 | 16.54 | 156,371 | -0.36(-2.13%) |
Jan 20, 2017 | 16.35 | 16.94 | 16.30 | 16.90 | 166,394 | +0.60(+3.68%) |
Jan 19, 2017 | 16.39 | 16.54 | 16.16 | 16.30 | 252,022 | -0.16(-0.97%) |
Jan 18, 2017 | 16.60 | 16.65 | 16.42 | 16.46 | 283,951 | -0.12(-0.72%) |
Jan 17, 2017 | 17.15 | 17.20 | 16.52 | 16.58 | 198,138 | -0.69(-4.00%) |
Jan 13, 2017 | 17.27 | 17.27 | 17.27 | 0 | +0.32(+1.89%) | |
Jan 12, 2017 | 17.48 | 17.52 | 16.67 | 16.95 | 245,558 | -0.61(-3.47%) |
Jan 11, 2017 | 17.55 | 17.67 | 17.01 | 17.56 | 182,974 | +0.03(+0.17%) |
Jan 10, 2017 | 17.31 | 17.73 | 17.28 | 17.53 | 129,433 | +0.19(+1.10%) |
Jan 09, 2017 | 17.18 | 17.48 | 17.10 | 17.34 | 136,776 | +0.02(+0.12%) |
Jan 06, 2017 | 17.52 | 17.52 | 17.06 | 17.32 | 132,261 | -0.08(-0.46%) |
Jan 05, 2017 | 17.49 | 17.68 | 17.03 | 17.40 | 223,894 | -0.15(-0.85%) |
Jan 04, 2017 | 17.52 | 17.73 | 17.30 | 17.55 | 174,075 | +0.05(+0.29%) |