Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.34 | 19.46 | 19.31 | 19.39 | 454,465 | +0.02(+0.10%) |
Mar 30, 2017 | 19.32 | 19.43 | 19.30 | 19.37 | 355,933 | -0.08(-0.43%) |
Mar 29, 2017 | 19.40 | 19.47 | 19.30 | 19.45 | 621,479 | -0.09(-0.48%) |
Mar 28, 2017 | 19.60 | 19.60 | 19.46 | 19.55 | 473,294 | -0.32(-1.60%) |
Mar 27, 2017 | 19.71 | 19.89 | 19.67 | 19.86 | 1,019,735 | +0.18(+0.90%) |
Mar 24, 2017 | 19.67 | 19.72 | 19.42 | 19.69 | 1,060,401 | -0.28(-1.41%) |
Mar 23, 2017 | 20.14 | 20.19 | 19.89 | 19.97 | 1,345,121 | +0.47(+2.40%) |
Mar 22, 2017 | 19.50 | 19.56 | 19.43 | 19.50 | 1,166,626 | +0.61(+3.22%) |
Mar 21, 2017 | 18.98 | 19.02 | 18.86 | 18.89 | 977,162 | +0.01(+0.05%) |
Mar 20, 2017 | 18.83 | 19.20 | 18.81 | 18.88 | 1,769,144 | +0.39(+2.12%) |
Mar 17, 2017 | 18.24 | 18.50 | 18.21 | 18.49 | 6,298,848 | +0.60(+3.35%) |
Mar 16, 2017 | 17.98 | 17.98 | 17.85 | 17.89 | 580,018 | +0.10(+0.58%) |
Mar 15, 2017 | 17.47 | 17.83 | 17.45 | 17.79 | 779,310 | +0.56(+3.26%) |
Mar 14, 2017 | 17.39 | 17.40 | 17.22 | 17.23 | 642,193 | -0.28(-1.60%) |
Mar 13, 2017 | 17.25 | 17.51 | 17.25 | 17.51 | 748,929 | +0.65(+3.88%) |
Mar 10, 2017 | 16.73 | 16.87 | 16.70 | 16.85 | 439,799 | +0.21(+1.24%) |
Mar 09, 2017 | 16.75 | 16.76 | 16.56 | 16.65 | 551,046 | -0.09(-0.56%) |
Mar 08, 2017 | 16.87 | 16.87 | 16.67 | 16.74 | 813,335 | -0.23(-1.38%) |
Mar 07, 2017 | 17.00 | 17.04 | 16.85 | 16.97 | 703,848 | +0.02(+0.11%) |
Mar 06, 2017 | 17.22 | 17.23 | 16.85 | 16.96 | 1,194,999 | -0.50(-2.89%) |
Mar 03, 2017 | 17.25 | 17.46 | 17.23 | 17.46 | 787,874 | +0.25(+1.47%) |
Mar 02, 2017 | 17.49 | 17.56 | 17.17 | 17.21 | 850,939 | -0.41(-2.34%) |
Mar 01, 2017 | 17.68 | 17.75 | 17.55 | 17.62 | 542,226 | -0.13(-0.74%) |
Feb 28, 2017 | 17.86 | 17.95 | 17.65 | 17.75 | 624,042 | -0.21(-1.15%) |
Feb 27, 2017 | 18.07 | 18.11 | 17.89 | 17.96 | 747,179 | +0.13(+0.73%) |
Feb 24, 2017 | 17.95 | 17.97 | 17.79 | 17.83 | 758,724 | -0.06(-0.31%) |
Feb 23, 2017 | 17.74 | 17.95 | 17.74 | 17.88 | 670,354 | +0.38(+2.19%) |
Feb 22, 2017 | 17.74 | 17.78 | 17.46 | 17.50 | 639,436 | -0.27(-1.53%) |
Feb 21, 2017 | 17.39 | 17.83 | 17.32 | 17.77 | 1,093,754 | +1.11(+6.68%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 16.51 | 16.81 | 16.51 | 16.64 | 717,510 | +0.00(+0.00%) |
Feb 15, 2017 | 16.62 | 16.66 | 16.53 | 16.64 | 796,960 | -0.07(-0.39%) |
Feb 14, 2017 | 16.78 | 16.83 | 16.61 | 16.70 | 580,416 | -0.04(-0.22%) |
Feb 13, 2017 | 16.84 | 16.96 | 16.69 | 16.74 | 1,199,838 | -0.09(-0.56%) |
Feb 10, 2017 | 16.61 | 16.85 | 16.61 | 16.83 | 592,125 | +0.44(+2.68%) |
Feb 09, 2017 | 16.44 | 16.47 | 16.27 | 16.39 | 1,063,898 | -0.05(-0.28%) |
Feb 08, 2017 | 16.55 | 16.56 | 16.24 | 16.44 | 876,879 | -0.13(-0.79%) |
Feb 07, 2017 | 16.86 | 16.86 | 16.50 | 16.57 | 837,180 | -0.23(-1.39%) |
Feb 06, 2017 | 17.06 | 17.07 | 16.80 | 16.81 | 439,022 | -0.30(-1.75%) |
Feb 03, 2017 | 17.10 | 17.23 | 16.99 | 17.11 | 917,258 | -0.07(-0.38%) |
Feb 02, 2017 | 17.11 | 17.26 | 17.11 | 17.17 | 370,357 | +0.14(+0.82%) |
Feb 01, 2017 | 17.11 | 17.13 | 16.87 | 17.03 | 697,612 | -0.12(-0.71%) |
Jan 31, 2017 | 17.11 | 17.21 | 17.02 | 17.15 | 459,290 | +0.09(+0.55%) |
Jan 30, 2017 | 17.00 | 17.06 | 16.84 | 17.06 | 472,935 | +0.13(+0.77%) |
Jan 27, 2017 | 17.16 | 17.21 | 16.85 | 16.93 | 496,418 | -0.24(-1.42%) |
Jan 26, 2017 | 17.22 | 17.35 | 17.07 | 17.17 | 748,697 | -0.03(-0.16%) |
Jan 25, 2017 | 17.40 | 17.41 | 17.14 | 17.20 | 715,511 | -0.18(-1.02%) |
Jan 24, 2017 | 17.40 | 17.48 | 17.28 | 17.38 | 822,372 | +0.27(+1.59%) |
Jan 23, 2017 | 17.18 | 17.19 | 16.96 | 17.11 | 506,859 | +0.00(+0.00%) |
Jan 20, 2017 | 17.11 | 17.22 | 16.95 | 17.11 | 470,823 | +0.08(+0.49%) |
Jan 19, 2017 | 17.17 | 17.17 | 16.93 | 17.02 | 497,145 | -0.14(-0.82%) |
Jan 18, 2017 | 17.34 | 17.51 | 17.11 | 17.16 | 427,914 | -0.42(-2.39%) |
Jan 17, 2017 | 17.67 | 17.71 | 17.55 | 17.58 | 718,916 | +0.06(+0.32%) |
Jan 13, 2017 | 17.53 | 17.53 | 17.53 | 0 | +0.29(+1.68%) | |
Jan 12, 2017 | 17.39 | 17.39 | 17.15 | 17.24 | 561,291 | +0.15(+0.88%) |
Jan 11, 2017 | 16.92 | 17.17 | 16.85 | 17.09 | 1,030,916 | +0.32(+1.90%) |
Jan 10, 2017 | 16.62 | 16.85 | 16.58 | 16.77 | 1,577,391 | +0.11(+0.67%) |
Jan 09, 2017 | 17.02 | 17.02 | 16.65 | 16.66 | 1,480,290 | -0.62(-3.57%) |
Jan 06, 2017 | 17.35 | 17.40 | 17.13 | 17.27 | 1,114,161 | -0.29(-1.65%) |
Jan 05, 2017 | 17.37 | 17.67 | 17.35 | 17.56 | 599,137 | +0.37(+2.18%) |
Jan 04, 2017 | 17.22 | 17.26 | 17.04 | 17.19 | 1,289,020 | -0.24(-1.40%) |