Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.28 | 19.34 | 19.16 | 19.25 | 13,202 | -0.20(-1.04%) |
Mar 30, 2017 | 19.49 | 19.51 | 19.41 | 19.45 | 11,059 | -0.02(-0.10%) |
Mar 29, 2017 | 19.50 | 19.50 | 19.41 | 19.47 | 1,502 | +0.01(+0.04%) |
Mar 28, 2017 | 19.39 | 19.55 | 19.39 | 19.46 | 7,144 | +0.05(+0.27%) |
Mar 27, 2017 | 19.43 | 19.47 | 19.39 | 19.41 | 12,104 | -0.20(-1.02%) |
Mar 24, 2017 | 19.58 | 19.61 | 19.53 | 19.61 | 3,353 | +0.13(+0.67%) |
Mar 23, 2017 | 19.49 | 19.58 | 19.46 | 19.48 | 9,190 | -0.05(-0.25%) |
Mar 22, 2017 | 19.44 | 19.59 | 19.37 | 19.53 | 7,876 | +0.18(+0.94%) |
Mar 21, 2017 | 19.64 | 19.64 | 19.35 | 19.35 | 7,890 | -0.23(-1.18%) |
Mar 20, 2017 | 19.46 | 19.62 | 19.46 | 19.58 | 8,315 | +0.28(+1.46%) |
Mar 17, 2017 | 19.46 | 19.47 | 19.30 | 19.30 | 15,774 | -0.07(-0.38%) |
Mar 16, 2017 | 19.40 | 19.46 | 19.35 | 19.37 | 8,663 | -0.10(-0.53%) |
Mar 15, 2017 | 18.88 | 19.48 | 18.84 | 19.48 | 6,873 | +0.71(+3.77%) |
Mar 14, 2017 | 18.86 | 18.88 | 18.77 | 18.77 | 7,869 | -0.07(-0.39%) |
Mar 13, 2017 | 18.88 | 18.96 | 18.84 | 18.84 | 10,289 | +0.07(+0.40%) |
Mar 10, 2017 | 18.83 | 18.83 | 18.66 | 18.77 | 41,105 | +0.30(+1.61%) |
Mar 09, 2017 | 18.60 | 18.60 | 18.47 | 18.47 | 12,170 | -0.24(-1.26%) |
Mar 08, 2017 | 18.77 | 18.86 | 18.69 | 18.71 | 15,000 | -0.17(-0.88%) |
Mar 07, 2017 | 18.91 | 18.91 | 18.84 | 18.87 | 8,968 | +0.04(+0.19%) |
Mar 06, 2017 | 19.36 | 19.36 | 18.84 | 18.84 | 7,881 | +0.02(+0.13%) |
Mar 03, 2017 | 19.44 | 19.44 | 18.70 | 18.81 | 34,544 | +0.23(+1.25%) |
Mar 02, 2017 | 18.79 | 18.87 | 18.58 | 18.58 | 40,569 | -0.36(-1.88%) |
Mar 01, 2017 | 18.81 | 19.09 | 18.81 | 18.94 | 14,074 | +0.24(+1.28%) |
Feb 28, 2017 | 18.90 | 18.90 | 18.69 | 18.70 | 10,154 | -0.29(-1.53%) |
Feb 27, 2017 | 18.94 | 19.23 | 18.83 | 18.98 | 33,833 | +0.05(+0.26%) |
Feb 24, 2017 | 18.96 | 18.96 | 18.88 | 18.94 | 8,885 | -0.17(-0.87%) |
Feb 23, 2017 | 19.22 | 19.51 | 19.10 | 19.10 | 12,784 | +0.09(+0.48%) |
Feb 22, 2017 | 19.04 | 19.04 | 18.95 | 19.01 | 9,193 | +0.07(+0.35%) |
Feb 21, 2017 | 18.96 | 18.97 | 18.91 | 18.94 | 11,253 | +0.17(+0.88%) |
Feb 17, 2017 | 18.78 | 18.78 | 18.78 | 0 | -0.10(-0.53%) | |
Feb 16, 2017 | 18.89 | 18.96 | 18.84 | 18.88 | 7,647 | -0.11(-0.60%) |
Feb 15, 2017 | 18.84 | 19.01 | 18.84 | 18.99 | 5,986 | +0.18(+0.96%) |
Feb 14, 2017 | 18.65 | 18.81 | 18.64 | 18.81 | 23,375 | +0.07(+0.35%) |
Feb 13, 2017 | 18.71 | 18.77 | 18.61 | 18.75 | 11,735 | +0.17(+0.89%) |
Feb 10, 2017 | 18.50 | 18.66 | 18.50 | 18.58 | 20,320 | +0.12(+0.67%) |
Feb 09, 2017 | 18.43 | 18.50 | 18.42 | 18.46 | 20,638 | +0.10(+0.53%) |
Feb 08, 2017 | 18.35 | 18.41 | 18.27 | 18.36 | 8,615 | +0.09(+0.50%) |
Feb 07, 2017 | 18.25 | 18.28 | 18.23 | 18.27 | 3,296 | +0.01(+0.06%) |
Feb 06, 2017 | 18.32 | 18.35 | 18.26 | 18.26 | 12,332 | -0.14(-0.76%) |
Feb 03, 2017 | 18.38 | 18.44 | 18.38 | 18.40 | 6,214 | +0.16(+0.88%) |
Feb 02, 2017 | 18.18 | 18.34 | 18.18 | 18.24 | 9,215 | +0.00(+0.02%) |
Feb 01, 2017 | 18.28 | 18.28 | 18.11 | 18.23 | 11,177 | +0.06(+0.32%) |
Jan 31, 2017 | 18.22 | 18.22 | 18.10 | 18.17 | 7,838 | -0.00(-0.02%) |
Jan 30, 2017 | 18.16 | 18.18 | 18.11 | 18.18 | 11,296 | -0.07(-0.39%) |
Jan 27, 2017 | 18.23 | 18.27 | 18.18 | 18.25 | 11,806 | -0.01(-0.05%) |
Jan 26, 2017 | 18.27 | 18.28 | 18.22 | 18.26 | 5,609 | -0.07(-0.39%) |
Jan 25, 2017 | 18.22 | 18.33 | 18.18 | 18.33 | 9,537 | +0.20(+1.12%) |
Jan 24, 2017 | 18.13 | 18.19 | 18.04 | 18.12 | 27,120 | +0.10(+0.55%) |
Jan 23, 2017 | 17.93 | 18.03 | 17.88 | 18.03 | 12,145 | +0.32(+1.82%) |
Jan 20, 2017 | 17.77 | 17.78 | 17.64 | 17.70 | 108,308 | +0.04(+0.23%) |
Jan 19, 2017 | 17.83 | 17.83 | 17.66 | 17.66 | 73,512 | -0.11(-0.62%) |
Jan 18, 2017 | 17.87 | 17.87 | 17.72 | 17.77 | 12,104 | -0.10(-0.58%) |
Jan 17, 2017 | 17.95 | 17.95 | 17.79 | 17.88 | 26,293 | +0.04(+0.23%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | -0.07(-0.37%) | |
Jan 12, 2017 | 17.95 | 17.97 | 17.82 | 17.90 | 10,740 | +0.05(+0.28%) |
Jan 11, 2017 | 17.74 | 17.85 | 17.63 | 17.85 | 4,976 | +0.07(+0.42%) |
Jan 10, 2017 | 17.84 | 17.89 | 17.72 | 17.78 | 41,958 | -0.00(-0.00%) |
Jan 09, 2017 | 17.72 | 17.78 | 17.66 | 17.78 | 2,884 | +0.04(+0.24%) |
Jan 06, 2017 | 17.82 | 17.82 | 17.64 | 17.74 | 7,155 | -0.11(-0.63%) |
Jan 05, 2017 | 17.85 | 17.89 | 17.78 | 17.85 | 27,828 | +0.15(+0.82%) |
Jan 04, 2017 | 17.76 | 17.81 | 17.64 | 17.70 | 5,513 | +0.12(+0.68%) |