Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.21 | 18.51 | 18.03 | 18.40 | 237,774 | +0.15(+0.82%) |
Mar 30, 2017 | 17.95 | 18.36 | 17.91 | 18.25 | 181,843 | +0.34(+1.89%) |
Mar 29, 2017 | 17.95 | 18.03 | 17.88 | 17.91 | 160,826 | -0.08(-0.42%) |
Mar 28, 2017 | 17.84 | 18.10 | 17.68 | 17.99 | 181,119 | +0.11(+0.63%) |
Mar 27, 2017 | 17.46 | 17.95 | 17.46 | 17.88 | 121,948 | +0.04(+0.21%) |
Mar 24, 2017 | 17.88 | 18.03 | 17.69 | 17.84 | 236,449 | -0.04(-0.21%) |
Mar 23, 2017 | 17.61 | 18.03 | 17.61 | 17.88 | 207,674 | +0.23(+1.28%) |
Mar 22, 2017 | 17.35 | 17.73 | 17.31 | 17.65 | 313,117 | +0.11(+0.64%) |
Mar 21, 2017 | 18.10 | 18.10 | 17.39 | 17.54 | 317,550 | -0.56(-3.11%) |
Mar 20, 2017 | 18.18 | 18.36 | 18.06 | 18.10 | 182,934 | -0.15(-0.82%) |
Mar 17, 2017 | 18.36 | 18.40 | 17.88 | 18.25 | 591,803 | -0.15(-0.82%) |
Mar 16, 2017 | 18.85 | 19.08 | 18.33 | 18.40 | 229,432 | -0.45(-2.39%) |
Mar 15, 2017 | 18.48 | 18.97 | 18.48 | 18.85 | 329,954 | +0.34(+1.83%) |
Mar 14, 2017 | 18.36 | 18.63 | 18.11 | 18.51 | 218,890 | +0.11(+0.61%) |
Mar 13, 2017 | 18.74 | 18.93 | 18.40 | 18.40 | 278,057 | -0.45(-2.39%) |
Mar 10, 2017 | 19.12 | 19.34 | 18.70 | 18.85 | 236,603 | -0.11(-0.59%) |
Mar 09, 2017 | 19.12 | 19.38 | 18.85 | 18.97 | 187,755 | -0.19(-0.98%) |
Mar 08, 2017 | 19.19 | 19.42 | 19.12 | 19.15 | 166,647 | +0.00(+0.00%) |
Mar 07, 2017 | 19.42 | 19.57 | 19.04 | 19.15 | 297,235 | -0.41(-2.11%) |
Mar 06, 2017 | 19.79 | 19.79 | 19.42 | 19.57 | 233,516 | -0.34(-1.70%) |
Mar 03, 2017 | 19.83 | 19.98 | 19.68 | 19.90 | 430,211 | +0.15(+0.76%) |
Mar 02, 2017 | 20.35 | 20.43 | 19.75 | 19.75 | 213,778 | -0.60(-2.95%) |
Mar 01, 2017 | 20.43 | 20.56 | 20.20 | 20.35 | 417,884 | +0.11(+0.56%) |
Feb 28, 2017 | 20.13 | 20.35 | 20.02 | 20.24 | 344,395 | +0.04(+0.19%) |
Feb 27, 2017 | 20.35 | 20.50 | 20.04 | 20.20 | 357,824 | -0.19(-0.92%) |
Feb 24, 2017 | 20.09 | 20.50 | 20.09 | 20.39 | 185,005 | +0.04(+0.18%) |
Feb 23, 2017 | 20.50 | 20.58 | 19.83 | 20.35 | 354,896 | -0.15(-0.73%) |
Feb 22, 2017 | 20.28 | 20.77 | 19.60 | 20.50 | 507,682 | +0.86(+4.40%) |
Feb 21, 2017 | 19.60 | 19.83 | 19.53 | 19.64 | 259,274 | +0.08(+0.38%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | -0.64(-3.16%) | |
Feb 16, 2017 | 19.94 | 20.20 | 19.90 | 20.20 | 157,135 | +0.11(+0.56%) |
Feb 15, 2017 | 19.68 | 20.09 | 19.63 | 20.09 | 153,814 | +0.48(+2.45%) |
Feb 14, 2017 | 19.42 | 19.72 | 19.42 | 19.61 | 195,319 | +0.11(+0.57%) |
Feb 13, 2017 | 19.80 | 19.98 | 19.35 | 19.50 | 241,232 | -0.22(-1.14%) |
Feb 10, 2017 | 19.61 | 19.84 | 19.50 | 19.72 | 230,005 | +0.37(+1.93%) |
Feb 09, 2017 | 18.83 | 19.54 | 18.83 | 19.35 | 280,691 | +0.49(+2.57%) |
Feb 08, 2017 | 19.27 | 19.35 | 18.71 | 18.86 | 466,373 | -0.52(-2.70%) |
Feb 07, 2017 | 20.02 | 20.13 | 19.39 | 19.39 | 326,749 | -0.63(-3.17%) |
Feb 06, 2017 | 20.17 | 20.32 | 19.84 | 20.02 | 144,804 | -0.15(-0.74%) |
Feb 03, 2017 | 20.28 | 20.36 | 19.84 | 20.17 | 372,592 | +0.19(+0.93%) |
Feb 02, 2017 | 19.76 | 20.10 | 19.72 | 19.98 | 163,685 | +0.07(+0.38%) |
Feb 01, 2017 | 19.84 | 20.21 | 19.80 | 19.91 | 200,783 | +0.37(+1.91%) |
Jan 31, 2017 | 19.57 | 19.72 | 19.35 | 19.54 | 254,662 | -0.15(-0.76%) |
Jan 30, 2017 | 20.06 | 20.06 | 19.54 | 19.69 | 239,004 | -0.45(-2.23%) |
Jan 27, 2017 | 20.36 | 20.36 | 20.02 | 20.13 | 136,258 | -0.15(-0.74%) |
Jan 26, 2017 | 20.62 | 20.62 | 20.17 | 20.28 | 317,892 | -0.26(-1.27%) |
Jan 25, 2017 | 20.40 | 20.81 | 20.40 | 20.55 | 270,946 | +0.34(+1.66%) |
Jan 24, 2017 | 20.02 | 20.36 | 19.87 | 20.21 | 226,371 | +0.19(+0.93%) |
Jan 23, 2017 | 20.17 | 20.36 | 19.91 | 20.02 | 222,357 | -0.30(-1.47%) |
Jan 20, 2017 | 20.28 | 20.51 | 20.25 | 20.32 | 231,301 | +0.04(+0.18%) |
Jan 19, 2017 | 20.69 | 20.84 | 20.21 | 20.28 | 160,049 | -0.41(-1.99%) |
Jan 18, 2017 | 20.17 | 20.73 | 20.10 | 20.69 | 239,512 | +0.56(+2.78%) |
Jan 17, 2017 | 20.66 | 20.66 | 20.10 | 20.13 | 222,772 | -0.52(-2.53%) |
Jan 13, 2017 | 20.66 | 20.66 | 20.66 | 0 | +0.11(+0.55%) | |
Jan 12, 2017 | 20.77 | 20.83 | 20.32 | 20.55 | 243,479 | -0.37(-1.79%) |
Jan 11, 2017 | 21.22 | 21.22 | 20.73 | 20.92 | 344,914 | -0.19(-0.89%) |
Jan 10, 2017 | 20.77 | 21.18 | 20.43 | 21.11 | 411,300 | +0.49(+2.36%) |
Jan 09, 2017 | 20.58 | 20.96 | 20.32 | 20.62 | 371,064 | -0.11(-0.54%) |
Jan 06, 2017 | 20.73 | 20.96 | 20.55 | 20.73 | 307,921 | +0.00(+0.00%) |
Jan 05, 2017 | 21.70 | 21.70 | 20.66 | 20.73 | 519,524 | -1.01(-4.64%) |
Jan 04, 2017 | 21.63 | 21.82 | 21.48 | 21.74 | 668,897 | +0.26(+1.22%) |