Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.84 | 18.06 | 17.72 | 17.95 | 2,302,311 | +0.09(+0.49%) |
Mar 30, 2017 | 17.68 | 17.87 | 17.68 | 17.86 | 486,695 | +0.13(+0.72%) |
Mar 29, 2017 | 17.75 | 17.76 | 17.63 | 17.74 | 644,584 | -0.01(-0.04%) |
Mar 28, 2017 | 17.86 | 17.86 | 17.66 | 17.74 | 675,157 | -0.03(-0.19%) |
Mar 27, 2017 | 17.74 | 17.80 | 17.60 | 17.78 | 680,033 | +0.00(+0.00%) |
Mar 24, 2017 | 17.97 | 18.01 | 17.70 | 17.78 | 651,182 | -0.12(-0.68%) |
Mar 23, 2017 | 17.67 | 17.95 | 17.58 | 17.90 | 1,068,392 | +0.28(+1.57%) |
Mar 22, 2017 | 18.09 | 18.09 | 17.42 | 17.62 | 1,159,862 | -0.47(-2.58%) |
Mar 21, 2017 | 18.13 | 18.24 | 18.08 | 18.09 | 1,493,349 | -0.06(-0.34%) |
Mar 20, 2017 | 18.07 | 18.20 | 18.01 | 18.15 | 1,224,450 | +0.07(+0.37%) |
Mar 17, 2017 | 17.80 | 18.10 | 17.73 | 18.08 | 2,258,896 | +0.25(+1.40%) |
Mar 16, 2017 | 17.73 | 17.88 | 17.57 | 17.83 | 919,302 | +0.09(+0.53%) |
Mar 15, 2017 | 17.79 | 17.84 | 17.56 | 17.74 | 1,289,566 | -0.02(-0.11%) |
Mar 14, 2017 | 17.79 | 17.93 | 17.71 | 17.76 | 1,328,172 | -0.15(-0.83%) |
Mar 13, 2017 | 17.53 | 17.93 | 17.48 | 17.91 | 1,047,249 | +0.45(+2.56%) |
Mar 10, 2017 | 18.03 | 18.11 | 17.45 | 17.46 | 1,307,871 | -0.50(-2.79%) |
Mar 09, 2017 | 17.82 | 18.12 | 17.82 | 17.96 | 1,536,226 | +0.10(+0.57%) |
Mar 08, 2017 | 17.75 | 18.06 | 17.71 | 17.86 | 1,935,827 | +0.01(+0.08%) |
Mar 07, 2017 | 17.92 | 17.95 | 17.76 | 17.84 | 1,571,761 | -0.06(-0.34%) |
Mar 06, 2017 | 18.00 | 18.00 | 17.56 | 17.90 | 1,590,747 | -0.01(-0.07%) |
Mar 03, 2017 | 17.73 | 17.93 | 17.50 | 17.92 | 1,511,466 | +0.25(+1.40%) |
Mar 02, 2017 | 16.88 | 17.88 | 16.81 | 17.67 | 2,721,298 | +0.79(+4.66%) |
Mar 01, 2017 | 17.33 | 17.45 | 16.65 | 16.88 | 1,690,052 | -0.43(-2.47%) |
Feb 28, 2017 | 17.38 | 17.48 | 17.30 | 17.31 | 2,035,022 | -0.05(-0.27%) |
Feb 27, 2017 | 17.09 | 17.36 | 17.00 | 17.36 | 1,141,155 | +0.27(+1.60%) |
Feb 24, 2017 | 16.66 | 17.20 | 16.58 | 17.08 | 1,618,063 | +0.42(+2.52%) |
Feb 23, 2017 | 16.90 | 17.34 | 16.56 | 16.66 | 5,031,361 | -1.27(-7.10%) |
Feb 22, 2017 | 18.28 | 18.30 | 17.81 | 17.94 | 1,682,270 | -0.29(-1.61%) |
Feb 21, 2017 | 18.08 | 18.26 | 18.02 | 18.23 | 701,530 | +0.19(+1.07%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.11(-0.59%) | |
Feb 16, 2017 | 18.44 | 18.61 | 18.10 | 18.14 | 859,826 | -0.30(-1.63%) |
Feb 15, 2017 | 18.22 | 18.48 | 18.11 | 18.44 | 718,647 | +0.17(+0.91%) |
Feb 14, 2017 | 18.22 | 18.33 | 18.16 | 18.28 | 611,246 | -0.03(-0.15%) |
Feb 13, 2017 | 18.25 | 18.34 | 18.14 | 18.30 | 621,072 | +0.11(+0.62%) |
Feb 10, 2017 | 18.04 | 18.26 | 17.97 | 18.19 | 684,514 | +0.19(+1.08%) |
Feb 09, 2017 | 18.18 | 18.22 | 17.94 | 18.00 | 897,502 | -0.17(-0.95%) |
Feb 08, 2017 | 18.06 | 18.17 | 17.94 | 18.17 | 560,762 | +0.11(+0.63%) |
Feb 07, 2017 | 18.04 | 18.21 | 18.01 | 18.06 | 391,893 | +0.05(+0.26%) |
Feb 06, 2017 | 18.02 | 18.07 | 17.90 | 18.01 | 424,631 | -0.02(-0.11%) |
Feb 03, 2017 | 18.13 | 18.16 | 18.00 | 18.03 | 879,969 | +0.03(+0.19%) |
Feb 02, 2017 | 18.06 | 18.16 | 17.92 | 18.00 | 1,144,253 | +0.01(+0.07%) |
Feb 01, 2017 | 18.32 | 18.42 | 17.96 | 17.98 | 1,004,463 | -0.31(-1.71%) |
Jan 31, 2017 | 18.34 | 18.44 | 18.25 | 18.30 | 1,009,668 | +0.01(+0.07%) |
Jan 30, 2017 | 18.20 | 18.28 | 18.04 | 18.28 | 741,642 | +0.07(+0.37%) |
Jan 27, 2017 | 18.09 | 18.22 | 17.98 | 18.22 | 514,257 | +0.13(+0.74%) |
Jan 26, 2017 | 18.10 | 18.20 | 18.01 | 18.08 | 597,075 | +0.03(+0.15%) |
Jan 25, 2017 | 18.04 | 18.07 | 17.93 | 18.06 | 530,929 | +0.08(+0.45%) |
Jan 24, 2017 | 17.92 | 18.06 | 17.84 | 17.98 | 1,113,752 | +0.03(+0.15%) |
Jan 23, 2017 | 17.74 | 17.96 | 17.64 | 17.95 | 854,819 | +0.22(+1.24%) |
Jan 20, 2017 | 17.72 | 17.80 | 17.63 | 17.73 | 1,218,761 | -0.02(-0.11%) |
Jan 19, 2017 | 17.85 | 17.97 | 17.66 | 17.75 | 1,708,411 | -0.06(-0.34%) |
Jan 18, 2017 | 17.67 | 17.88 | 17.60 | 17.81 | 1,252,377 | +0.09(+0.53%) |
Jan 17, 2017 | 17.50 | 17.76 | 17.28 | 17.72 | 1,613,717 | -0.05(-0.30%) |
Jan 13, 2017 | 17.77 | 17.77 | 17.77 | 0 | +0.20(+1.14%) | |
Jan 12, 2017 | 17.45 | 17.58 | 17.28 | 17.57 | 921,881 | +0.11(+0.61%) |
Jan 11, 2017 | 17.25 | 17.47 | 17.24 | 17.46 | 1,105,329 | +0.25(+1.43%) |
Jan 10, 2017 | 17.10 | 17.26 | 16.97 | 17.22 | 1,320,319 | +0.07(+0.39%) |
Jan 09, 2017 | 17.00 | 17.18 | 16.88 | 17.15 | 1,116,107 | +0.16(+0.94%) |
Jan 06, 2017 | 16.93 | 17.02 | 16.78 | 16.99 | 984,308 | +0.07(+0.43%) |
Jan 05, 2017 | 16.90 | 16.96 | 16.80 | 16.92 | 1,054,391 | -0.06(-0.35%) |
Jan 04, 2017 | 16.86 | 17.00 | 16.73 | 16.98 | 2,093,515 | +0.17(+0.99%) |