Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.95 | 20.02 | 19.95 | 20.02 | 584 | +0.34(+1.73%) |
Mar 30, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 278 | -0.22(-1.11%) |
Mar 29, 2017 | 19.63 | 19.90 | 19.59 | 19.90 | 9,618 | +0.41(+2.10%) |
Mar 28, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 1,416 | -0.20(-1.02%) |
Mar 27, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 950 | +0.11(+0.56%) |
Mar 24, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 823 | -0.04(-0.20%) |
Mar 23, 2017 | 19.75 | 19.75 | 19.62 | 19.62 | 1,241 | +0.27(+1.40%) |
Mar 22, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 498 | -0.17(-0.87%) |
Mar 21, 2017 | 19.53 | 19.53 | 19.52 | 19.52 | 431 | +0.07(+0.39%) |
Mar 20, 2017 | 19.51 | 19.51 | 19.45 | 19.45 | 3,747 | -0.05(-0.28%) |
Mar 17, 2017 | 19.58 | 19.58 | 19.50 | 19.50 | 581 | -0.11(-0.56%) |
Mar 16, 2017 | 19.66 | 19.66 | 19.61 | 19.61 | 748 | +0.11(+0.56%) |
Mar 15, 2017 | 19.07 | 19.50 | 19.07 | 19.50 | 3,344 | +0.45(+2.36%) |
Mar 14, 2017 | 18.82 | 19.05 | 18.82 | 19.05 | 2,158 | -0.19(-0.99%) |
Mar 13, 2017 | 19.01 | 19.24 | 19.01 | 19.24 | 1,883 | +0.24(+1.24%) |
Mar 10, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 237 | +0.33(+1.79%) |
Mar 09, 2017 | 18.67 | 18.73 | 18.67 | 18.67 | 1,188 | +0.06(+0.31%) |
Mar 08, 2017 | 18.62 | 18.62 | 18.57 | 18.61 | 1,141 | -0.31(-1.64%) |
Mar 07, 2017 | 18.89 | 19.10 | 18.89 | 18.92 | 561 | +0.21(+1.13%) |
Mar 06, 2017 | 18.66 | 18.71 | 18.66 | 18.71 | 546 | +0.13(+0.70%) |
Mar 03, 2017 | 18.63 | 18.73 | 18.58 | 18.58 | 643 | +0.15(+0.81%) |
Mar 02, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 517 | -0.16(-0.83%) |
Mar 01, 2017 | 18.45 | 18.59 | 18.45 | 18.59 | 750 | +0.12(+0.62%) |
Feb 28, 2017 | 18.17 | 18.47 | 18.17 | 18.47 | 2,803 | +0.37(+2.04%) |
Feb 24, 2017 | 18.10 | 18.10 | 18.10 | 34 | -0.04(-0.22%) | |
Feb 23, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 762 | -0.23(-1.25%) |
Feb 22, 2017 | 18.16 | 18.37 | 18.16 | 18.37 | 1,023 | -0.12(-0.65%) |
Feb 21, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 141 | -0.37(-1.94%) |
Feb 17, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.34(+1.81%) | |
Feb 16, 2017 | 18.52 | 18.68 | 18.52 | 18.52 | 5,340 | -0.39(-2.06%) |
Feb 15, 2017 | 18.85 | 18.91 | 18.85 | 18.91 | 4,514 | +0.15(+0.80%) |
Feb 14, 2017 | 18.83 | 18.83 | 18.76 | 18.76 | 7,824 | +0.22(+1.19%) |
Feb 13, 2017 | 18.59 | 18.59 | 18.54 | 18.54 | 967 | -0.39(-2.06%) |
Feb 10, 2017 | 18.71 | 18.93 | 18.71 | 18.93 | 1,143 | +0.81(+4.47%) |
Feb 09, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 575 | +0.46(+2.59%) |
Feb 07, 2017 | 17.66 | 17.66 | 17.66 | 18 | +0.18(+1.05%) | |
Feb 06, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 187 | -0.49(-2.73%) |
Feb 03, 2017 | 17.81 | 18.31 | 17.81 | 17.97 | 2,031 | +0.51(+2.92%) |
Feb 02, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 401 | +0.22(+1.28%) |
Jan 31, 2017 | 17.24 | 17.24 | 17.24 | 0 | +0.24(+1.44%) | |
Jan 27, 2017 | 17.00 | 17.00 | 17.00 | 97 | +0.37(+2.19%) | |
Jan 26, 2017 | 16.63 | 16.63 | 16.59 | 16.63 | 3,223 | -0.22(-1.29%) |
Jan 25, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | -0.06(-0.35%) |
Jan 24, 2017 | 16.95 | 16.95 | 16.91 | 16.91 | 411 | +0.25(+1.48%) |
Jan 23, 2017 | 17.12 | 17.12 | 16.66 | 16.66 | 827 | -0.34(-2.00%) |
Jan 20, 2017 | 16.96 | 17.18 | 16.96 | 17.00 | 2,271 | +0.45(+2.72%) |
Jan 19, 2017 | 16.49 | 16.55 | 16.49 | 16.55 | 297 | +0.13(+0.79%) |
Jan 17, 2017 | 16.42 | 16.42 | 16.42 | 7 | -0.06(-0.39%) | |
Jan 13, 2017 | 16.48 | 16.48 | 16.48 | 0 | +0.29(+1.76%) | |
Jan 12, 2017 | 16.22 | 16.22 | 16.20 | 16.20 | 2,344 | -0.28(-1.70%) |
Jan 11, 2017 | 16.20 | 16.48 | 16.10 | 16.48 | 7,729 | +0.24(+1.48%) |
Jan 10, 2017 | 16.11 | 16.24 | 16.11 | 16.24 | 1,523 | +0.04(+0.22%) |
Jan 04, 2017 | 16.20 | 16.20 | 16.20 | 89 | +0.01(+0.06%) |