Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.88 | 19.00 | 18.83 | 18.88 | 3,681,703 | +0.00(+0.00%) |
Mar 30, 2017 | 18.90 | 18.95 | 18.82 | 18.88 | 2,674,413 | -0.02(-0.09%) |
Mar 29, 2017 | 18.76 | 18.95 | 18.73 | 18.90 | 5,961,647 | +0.19(+1.00%) |
Mar 28, 2017 | 18.61 | 18.81 | 18.60 | 18.71 | 7,383,706 | +0.13(+0.71%) |
Mar 27, 2017 | 18.43 | 18.58 | 18.38 | 18.58 | 4,860,745 | +0.15(+0.81%) |
Mar 24, 2017 | 18.55 | 18.63 | 18.43 | 18.43 | 4,038,518 | -0.10(-0.54%) |
Mar 23, 2017 | 18.47 | 18.58 | 18.46 | 18.53 | 4,759,407 | +0.08(+0.45%) |
Mar 22, 2017 | 18.37 | 18.52 | 18.37 | 18.45 | 4,656,918 | +0.10(+0.54%) |
Mar 21, 2017 | 18.38 | 18.45 | 18.24 | 18.35 | 5,978,741 | +0.02(+0.09%) |
Mar 20, 2017 | 18.23 | 18.44 | 18.22 | 18.33 | 4,681,403 | +0.13(+0.73%) |
Mar 17, 2017 | 18.17 | 18.32 | 18.12 | 18.20 | 8,739,798 | +0.08(+0.46%) |
Mar 16, 2017 | 18.23 | 18.23 | 18.05 | 18.12 | 5,352,491 | +0.00(+0.00%) |
Mar 15, 2017 | 17.94 | 18.25 | 17.94 | 18.12 | 6,649,420 | +0.25(+1.39%) |
Mar 14, 2017 | 17.92 | 17.94 | 17.82 | 17.87 | 3,029,061 | -0.02(-0.09%) |
Mar 13, 2017 | 18.13 | 18.27 | 17.85 | 17.89 | 3,660,104 | -0.26(-1.46%) |
Mar 10, 2017 | 17.75 | 18.18 | 17.85 | 18.15 | 5,088,663 | +0.40(+2.24%) |
Mar 09, 2017 | 17.87 | 18.07 | 17.58 | 17.75 | 5,263,780 | -0.10(-0.56%) |
Mar 08, 2017 | 18.17 | 18.17 | 17.84 | 17.85 | 4,775,959 | -0.31(-1.73%) |
Mar 07, 2017 | 18.15 | 18.20 | 18.12 | 18.17 | 3,257,326 | -0.03(-0.18%) |
Mar 06, 2017 | 18.13 | 18.20 | 18.07 | 18.20 | 3,870,985 | +0.07(+0.37%) |
Mar 03, 2017 | 18.08 | 18.15 | 17.99 | 18.13 | 2,738,115 | +0.05(+0.27%) |
Mar 02, 2017 | 18.02 | 18.13 | 18.02 | 18.08 | 2,859,164 | +0.03(+0.18%) |
Mar 01, 2017 | 18.22 | 18.30 | 18.02 | 18.05 | 5,281,042 | -0.31(-1.71%) |
Feb 28, 2017 | 18.23 | 18.38 | 18.22 | 18.37 | 6,639,237 | +0.12(+0.64%) |
Feb 27, 2017 | 18.33 | 18.37 | 18.22 | 18.25 | 3,271,223 | -0.03(-0.18%) |
Feb 24, 2017 | 18.17 | 18.32 | 18.13 | 18.28 | 4,268,283 | +0.12(+0.64%) |
Feb 23, 2017 | 18.02 | 18.17 | 17.95 | 18.17 | 5,559,382 | +0.13(+0.73%) |
Feb 22, 2017 | 17.90 | 18.05 | 17.87 | 18.04 | 3,863,040 | +0.12(+0.65%) |
Feb 21, 2017 | 17.95 | 18.00 | 17.77 | 17.92 | 3,220,087 | +0.02(+0.09%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 17.47 | 17.87 | 17.44 | 17.87 | 5,489,311 | +0.50(+2.86%) |
Feb 15, 2017 | 17.31 | 17.37 | 17.19 | 17.37 | 4,563,178 | +0.07(+0.38%) |
Feb 14, 2017 | 17.49 | 17.51 | 17.22 | 17.31 | 3,906,444 | -0.20(-1.13%) |
Feb 13, 2017 | 17.46 | 17.56 | 17.42 | 17.51 | 2,231,317 | +0.10(+0.57%) |
Feb 10, 2017 | 17.37 | 17.47 | 17.31 | 17.41 | 2,208,558 | +0.10(+0.57%) |
Feb 09, 2017 | 17.37 | 17.42 | 17.31 | 17.31 | 3,242,192 | -0.07(-0.38%) |
Feb 08, 2017 | 17.22 | 17.37 | 17.21 | 17.37 | 3,084,388 | +0.12(+0.67%) |
Feb 07, 2017 | 17.22 | 17.26 | 17.19 | 17.26 | 2,944,364 | +0.05(+0.29%) |
Feb 06, 2017 | 17.06 | 17.21 | 17.06 | 17.21 | 3,739,502 | +0.15(+0.87%) |
Feb 03, 2017 | 17.09 | 17.13 | 17.02 | 17.06 | 2,952,267 | +0.03(+0.19%) |
Feb 02, 2017 | 16.94 | 17.08 | 16.93 | 17.03 | 3,134,140 | +0.10(+0.59%) |
Feb 01, 2017 | 16.89 | 17.03 | 16.84 | 16.93 | 4,971,009 | +0.02(+0.10%) |
Jan 31, 2017 | 17.06 | 17.09 | 16.73 | 16.91 | 4,635,515 | -0.05(-0.29%) |
Jan 30, 2017 | 16.96 | 16.97 | 16.84 | 16.96 | 3,001,603 | +0.02(+0.10%) |
Jan 27, 2017 | 16.96 | 16.99 | 16.89 | 16.94 | 2,318,171 | +0.00(+0.00%) |
Jan 26, 2017 | 16.96 | 17.01 | 16.91 | 16.94 | 3,614,185 | -0.02(-0.10%) |
Jan 25, 2017 | 16.98 | 17.03 | 16.88 | 16.96 | 2,467,573 | -0.02(-0.10%) |
Jan 24, 2017 | 16.94 | 17.06 | 16.84 | 16.98 | 5,084,169 | +0.02(+0.10%) |
Jan 23, 2017 | 16.81 | 17.04 | 16.81 | 16.96 | 3,639,700 | +0.15(+0.89%) |
Jan 20, 2017 | 16.76 | 16.84 | 16.70 | 16.81 | 3,496,340 | +0.07(+0.40%) |
Jan 19, 2017 | 16.94 | 16.99 | 16.68 | 16.74 | 4,548,682 | -0.25(-1.46%) |
Jan 18, 2017 | 16.96 | 17.04 | 16.91 | 16.99 | 2,820,901 | +0.05(+0.29%) |
Jan 17, 2017 | 16.79 | 17.03 | 16.78 | 16.94 | 3,642,726 | +0.15(+0.89%) |
Jan 13, 2017 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.29%) | |
Jan 12, 2017 | 16.84 | 16.93 | 16.79 | 16.84 | 2,737,954 | +0.00(+0.00%) |
Jan 11, 2017 | 16.83 | 16.94 | 16.73 | 16.84 | 4,277,638 | +0.02(+0.10%) |
Jan 10, 2017 | 16.96 | 16.97 | 16.61 | 16.83 | 5,244,632 | -0.08(-0.49%) |
Jan 09, 2017 | 16.98 | 17.03 | 16.91 | 16.91 | 4,241,276 | -0.08(-0.49%) |
Jan 06, 2017 | 16.88 | 16.99 | 16.84 | 16.99 | 3,468,371 | +0.08(+0.49%) |
Jan 05, 2017 | 16.74 | 16.96 | 16.70 | 16.91 | 4,913,851 | +0.18(+1.09%) |
Jan 04, 2017 | 16.70 | 16.83 | 16.68 | 16.73 | 4,586,199 | +0.05(+0.30%) |