Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.20 | 21.28 | 21.17 | 21.20 | 6,833 | -0.30(-1.39%) |
Mar 30, 2017 | 21.62 | 21.69 | 21.50 | 21.50 | 7,627 | -0.11(-0.52%) |
Mar 29, 2017 | 21.46 | 21.69 | 21.46 | 21.62 | 4,049 | +0.22(+1.05%) |
Mar 28, 2017 | 21.65 | 21.65 | 21.39 | 21.39 | 1,182 | +0.00(+0.00%) |
Mar 27, 2017 | 21.39 | 21.39 | 21.24 | 21.39 | 1,534 | -0.00(-0.01%) |
Mar 24, 2017 | 21.49 | 21.49 | 21.39 | 21.39 | 942 | -0.15(-0.69%) |
Mar 23, 2017 | 21.54 | 21.58 | 21.32 | 21.54 | 4,074 | -0.15(-0.69%) |
Mar 22, 2017 | 21.47 | 21.73 | 21.34 | 21.69 | 12,248 | +0.15(+0.70%) |
Mar 21, 2017 | 21.69 | 21.80 | 21.28 | 21.54 | 10,777 | -0.30(-1.37%) |
Mar 20, 2017 | 21.58 | 21.95 | 21.47 | 21.84 | 23,049 | -0.15(-0.68%) |
Mar 17, 2017 | 19.11 | 22.03 | 19.11 | 21.99 | 101,650 | +2.14(+10.75%) |
Mar 16, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 548 | +0.00(+0.00%) |
Mar 15, 2017 | 20.08 | 20.19 | 19.86 | 19.86 | 1,107 | -0.34(-1.69%) |
Mar 14, 2017 | 19.89 | 20.25 | 19.89 | 20.20 | 1,239 | +0.30(+1.51%) |
Mar 13, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 847 | +0.04(+0.20%) |
Mar 10, 2017 | 20.23 | 20.23 | 19.86 | 19.86 | 1,450 | -0.26(-1.30%) |
Mar 09, 2017 | 20.16 | 20.23 | 20.12 | 20.12 | 3,499 | +0.04(+0.19%) |
Mar 08, 2017 | 19.93 | 20.08 | 19.93 | 20.08 | 3,231 | +0.13(+0.64%) |
Mar 07, 2017 | 19.84 | 19.99 | 19.84 | 19.95 | 1,347 | +0.19(+0.94%) |
Mar 06, 2017 | 19.69 | 19.77 | 19.69 | 19.77 | 1,213 | +0.22(+1.13%) |
Mar 03, 2017 | 19.43 | 19.77 | 19.43 | 19.55 | 3,890 | +0.00(+0.01%) |
Mar 02, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 524 | -0.01(-0.08%) |
Mar 01, 2017 | 19.53 | 19.62 | 19.53 | 19.56 | 3,140 | +0.31(+1.62%) |
Feb 28, 2017 | 19.54 | 19.54 | 19.09 | 19.25 | 13,050 | -0.37(-1.89%) |
Feb 27, 2017 | 18.76 | 19.62 | 18.76 | 19.62 | 9,886 | +0.85(+4.55%) |
Feb 24, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 2,875 | +0.00(+0.00%) |
Feb 23, 2017 | 18.76 | 19.03 | 18.76 | 18.76 | 4,791 | +0.00(+0.00%) |
Feb 22, 2017 | 19.51 | 19.51 | 18.76 | 18.76 | 11,977 | -0.84(-4.27%) |
Feb 21, 2017 | 19.40 | 19.60 | 19.40 | 19.60 | 613 | +0.39(+2.03%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.37(-1.90%) | |
Feb 16, 2017 | 19.66 | 19.66 | 19.43 | 19.58 | 12,926 | -0.11(-0.57%) |
Feb 15, 2017 | 19.69 | 19.77 | 18.95 | 19.69 | 19,759 | +0.22(+1.14%) |
Feb 14, 2017 | 19.28 | 19.47 | 19.28 | 19.47 | 4,524 | +0.09(+0.48%) |
Feb 13, 2017 | 19.27 | 19.41 | 19.17 | 19.38 | 2,389 | -0.09(-0.48%) |
Feb 10, 2017 | 19.52 | 19.52 | 19.06 | 19.47 | 2,307 | +0.26(+1.35%) |
Feb 09, 2017 | 19.47 | 19.77 | 19.21 | 19.21 | 1,407 | -0.15(-0.77%) |
Feb 08, 2017 | 19.95 | 19.97 | 19.00 | 19.36 | 116,860 | -0.63(-3.16%) |
Feb 07, 2017 | 19.62 | 19.99 | 19.62 | 19.99 | 515 | +0.04(+0.19%) |
Feb 06, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 382 | -0.04(-0.19%) |
Feb 02, 2017 | 19.99 | 19.99 | 19.99 | 192 | -0.07(-0.37%) | |
Feb 01, 2017 | 20.06 | 20.14 | 19.58 | 20.06 | 12,843 | +0.04(+0.19%) |
Jan 31, 2017 | 20.03 | 20.06 | 19.99 | 20.03 | 2,007 | +0.30(+1.51%) |
Jan 30, 2017 | 19.57 | 19.73 | 19.51 | 19.73 | 2,485 | +0.33(+1.72%) |
Jan 26, 2017 | 19.40 | 19.40 | 19.40 | 26 | -0.07(-0.38%) | |
Jan 25, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 142 | +0.52(+2.75%) |
Jan 23, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.74(-3.77%) | |
Jan 20, 2017 | 19.62 | 19.69 | 19.62 | 19.69 | 2,874 | +0.15(+0.76%) |
Jan 19, 2017 | 19.40 | 19.54 | 19.40 | 19.54 | 2,871 | +0.22(+1.15%) |
Jan 18, 2017 | 19.43 | 19.59 | 18.65 | 19.32 | 4,497 | -0.15(-0.76%) |
Jan 17, 2017 | 19.69 | 20.88 | 19.47 | 19.47 | 1,801 | -0.22(-1.13%) |
Jan 12, 2017 | 19.69 | 19.69 | 19.69 | 0 | +0.71(+3.72%) | |
Jan 11, 2017 | 19.28 | 19.28 | 18.99 | 18.99 | 1,527 | -0.30(-1.54%) |
Jan 10, 2017 | 19.10 | 19.36 | 18.90 | 19.28 | 1,395 | +0.00(+0.00%) |
Jan 09, 2017 | 19.06 | 19.28 | 19.06 | 19.28 | 2,002 | -0.09(-0.47%) |
Jan 06, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 1,232 | -0.02(-0.10%) |
Jan 05, 2017 | 19.32 | 19.40 | 19.04 | 19.40 | 3,543 | +0.15(+0.77%) |
Jan 04, 2017 | 18.95 | 19.32 | 18.95 | 19.25 | 11,474 | -0.09(-0.48%) |