Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.53 | 17.61 | 17.53 | 17.59 | 6,081 | +0.01(+0.06%) |
Mar 30, 2017 | 17.49 | 17.58 | 17.48 | 17.58 | 4,614 | +0.10(+0.57%) |
Mar 29, 2017 | 17.50 | 17.50 | 17.48 | 17.48 | 7,056 | -0.03(-0.17%) |
Mar 28, 2017 | 17.32 | 17.52 | 17.29 | 17.51 | 14,785 | +0.16(+0.92%) |
Mar 27, 2017 | 17.25 | 17.35 | 17.20 | 17.35 | 18,070 | +0.01(+0.06%) |
Mar 24, 2017 | 17.45 | 17.49 | 17.34 | 17.34 | 10,333 | -0.04(-0.23%) |
Mar 23, 2017 | 17.35 | 17.44 | 17.35 | 17.38 | 8,831 | +0.08(+0.46%) |
Mar 22, 2017 | 17.36 | 17.36 | 17.26 | 17.30 | 8,184 | -0.03(-0.17%) |
Mar 21, 2017 | 17.50 | 17.50 | 17.31 | 17.33 | 12,217 | -0.32(-1.81%) |
Mar 20, 2017 | 17.70 | 17.70 | 17.62 | 17.65 | 13,964 | -0.05(-0.28%) |
Mar 17, 2017 | 17.66 | 17.73 | 17.66 | 17.70 | 8,011 | +0.01(+0.06%) |
Mar 16, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 14,726 | +0.01(+0.06%) |
Mar 15, 2017 | 17.74 | 17.74 | 17.68 | 17.68 | 1,525 | +0.03(+0.17%) |
Mar 14, 2017 | 17.65 | 17.65 | 17.57 | 17.65 | 6,626 | -0.01(-0.06%) |
Mar 13, 2017 | 17.69 | 17.69 | 17.62 | 17.66 | 1,735 | +0.02(+0.11%) |
Mar 10, 2017 | 17.67 | 17.67 | 17.60 | 17.64 | 3,041 | -0.01(-0.06%) |
Mar 09, 2017 | 17.74 | 17.75 | 17.58 | 17.65 | 4,153 | -0.04(-0.23%) |
Mar 08, 2017 | 17.76 | 17.79 | 17.69 | 17.69 | 6,590 | +0.00(+0.00%) |
Mar 07, 2017 | 17.70 | 17.73 | 17.69 | 17.69 | 8,095 | -0.07(-0.39%) |
Mar 06, 2017 | 17.79 | 17.79 | 17.72 | 17.76 | 4,029 | -0.08(-0.45%) |
Mar 03, 2017 | 17.80 | 17.86 | 17.80 | 17.84 | 8,368 | -0.01(-0.06%) |
Mar 02, 2017 | 17.95 | 17.95 | 17.85 | 17.85 | 5,188 | -0.13(-0.72%) |
Mar 01, 2017 | 17.85 | 17.99 | 17.85 | 17.98 | 7,176 | +0.34(+1.93%) |
Feb 28, 2017 | 17.62 | 17.67 | 17.59 | 17.64 | 8,113 | +0.05(+0.28%) |
Feb 27, 2017 | 17.42 | 17.59 | 17.42 | 17.59 | 4,998 | +0.21(+1.21%) |
Feb 24, 2017 | 17.36 | 17.38 | 17.36 | 17.38 | 750 | -0.05(-0.29%) |
Feb 23, 2017 | 17.57 | 17.57 | 17.36 | 17.43 | 10,316 | -0.10(-0.57%) |
Feb 22, 2017 | 17.62 | 17.63 | 17.53 | 17.53 | 4,646 | -0.08(-0.45%) |
Feb 21, 2017 | 17.48 | 17.61 | 17.48 | 17.61 | 8,992 | +0.23(+1.32%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 17.35 | 17.35 | 17.28 | 17.35 | 14,140 | -0.03(-0.17%) |
Feb 15, 2017 | 17.33 | 17.38 | 17.32 | 17.38 | 9,825 | +0.06(+0.35%) |
Feb 14, 2017 | 17.16 | 17.32 | 17.16 | 17.32 | 6,705 | +0.05(+0.29%) |
Feb 13, 2017 | 17.30 | 17.32 | 17.27 | 17.27 | 7,491 | +0.02(+0.12%) |
Feb 10, 2017 | 17.25 | 17.26 | 17.18 | 17.25 | 25,329 | +0.03(+0.17%) |
Feb 09, 2017 | 17.16 | 17.22 | 17.16 | 17.22 | 3,614 | +0.15(+0.88%) |
Feb 08, 2017 | 16.95 | 17.07 | 16.95 | 17.07 | 1,455 | +0.00(+0.00%) |
Feb 07, 2017 | 17.14 | 17.14 | 17.06 | 17.07 | 3,005 | +0.06(+0.35%) |
Feb 06, 2017 | 17.06 | 17.12 | 17.01 | 17.01 | 8,329 | +0.07(+0.41%) |
Feb 03, 2017 | 16.94 | 16.94 | 16.94 | 16.94 | 294 | +0.18(+1.07%) |
Feb 02, 2017 | 16.71 | 16.83 | 16.71 | 16.76 | 1,216 | +0.01(+0.06%) |
Feb 01, 2017 | 16.98 | 16.99 | 16.75 | 16.75 | 3,002 | -0.04(-0.24%) |
Jan 31, 2017 | 16.75 | 16.79 | 16.67 | 16.79 | 5,286 | -0.10(-0.59%) |
Jan 30, 2017 | 16.89 | 16.89 | 16.72 | 16.89 | 7,679 | -0.16(-0.94%) |
Jan 27, 2017 | 17.09 | 17.09 | 17.05 | 17.05 | 2,235 | -0.04(-0.23%) |
Jan 26, 2017 | 17.12 | 17.13 | 17.07 | 17.09 | 19,954 | -0.02(-0.12%) |
Jan 25, 2017 | 17.15 | 17.15 | 17.05 | 17.11 | 42,027 | +0.01(+0.06%) |
Jan 24, 2017 | 17.02 | 17.12 | 16.98 | 17.10 | 24,064 | +0.12(+0.71%) |
Jan 23, 2017 | 17.09 | 17.09 | 16.91 | 16.98 | 6,357 | -0.09(-0.53%) |
Jan 20, 2017 | 17.15 | 17.15 | 17.05 | 17.07 | 2,116 | +0.08(+0.47%) |
Jan 19, 2017 | 17.11 | 17.13 | 16.96 | 16.99 | 12,256 | +0.03(+0.18%) |
Jan 18, 2017 | 16.71 | 16.96 | 16.71 | 16.96 | 3,470 | +0.27(+1.62%) |
Jan 17, 2017 | 16.79 | 16.82 | 16.69 | 16.69 | 23,394 | +0.02(+0.12%) |
Jan 16, 2017 | 16.68 | 16.82 | 16.67 | 16.67 | 14,341 | -0.28(-1.65%) |
Jan 13, 2017 | 16.93 | 17.00 | 16.93 | 16.95 | 46,491 | +0.15(+0.89%) |
Jan 12, 2017 | 16.76 | 16.81 | 16.69 | 16.80 | 2,734 | -0.20(-1.18%) |
Jan 11, 2017 | 17.03 | 17.12 | 17.00 | 17.00 | 13,345 | -0.03(-0.18%) |
Jan 10, 2017 | 16.90 | 17.04 | 16.90 | 17.03 | 3,611 | +0.13(+0.77%) |
Jan 09, 2017 | 16.99 | 16.99 | 16.90 | 16.90 | 21,834 | -0.15(-0.88%) |
Jan 06, 2017 | 17.06 | 17.11 | 16.97 | 17.05 | 19,419 | +0.00(+0.00%) |
Jan 05, 2017 | 17.20 | 17.20 | 16.95 | 17.05 | 9,200 | -0.21(-1.22%) |
Jan 04, 2017 | 17.10 | 17.26 | 17.10 | 17.26 | 10,162 | +0.18(+1.05%) |