Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.66 | 18.81 | 18.61 | 18.70 | 3,172,444 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.77 | 18.57 | 18.70 | 4,898,387 | +0.05(+0.24%) |
Mar 29, 2017 | 18.56 | 18.67 | 18.53 | 18.66 | 3,046,539 | +0.02(+0.08%) |
Mar 28, 2017 | 18.30 | 18.74 | 18.25 | 18.64 | 6,338,225 | +0.35(+1.91%) |
Mar 27, 2017 | 18.29 | 18.39 | 18.17 | 18.29 | 3,814,150 | -0.09(-0.50%) |
Mar 24, 2017 | 18.48 | 18.55 | 18.28 | 18.39 | 3,797,648 | -0.08(-0.45%) |
Mar 23, 2017 | 18.51 | 18.67 | 18.44 | 18.47 | 4,648,055 | -0.08(-0.41%) |
Mar 22, 2017 | 18.35 | 18.56 | 18.30 | 18.55 | 4,223,051 | +0.23(+1.25%) |
Mar 21, 2017 | 18.54 | 18.58 | 18.23 | 18.32 | 4,364,139 | -0.18(-0.95%) |
Mar 20, 2017 | 18.69 | 18.72 | 18.35 | 18.49 | 5,379,829 | -0.21(-1.14%) |
Mar 17, 2017 | 18.74 | 18.77 | 18.60 | 18.70 | 7,830,703 | -0.02(-0.12%) |
Mar 16, 2017 | 18.65 | 18.80 | 18.64 | 18.73 | 4,028,863 | +0.08(+0.45%) |
Mar 15, 2017 | 18.51 | 18.72 | 18.43 | 18.64 | 3,493,224 | +0.17(+0.91%) |
Mar 14, 2017 | 18.44 | 18.59 | 18.44 | 18.48 | 2,490,313 | +0.02(+0.08%) |
Mar 13, 2017 | 18.46 | 18.56 | 18.39 | 18.46 | 3,324,654 | +0.02(+0.12%) |
Mar 10, 2017 | 18.52 | 18.56 | 18.38 | 18.44 | 3,040,159 | +0.04(+0.21%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.28 | 18.40 | 3,893,896 | -0.08(-0.45%) |
Mar 08, 2017 | 18.42 | 18.52 | 18.37 | 18.48 | 4,619,942 | +0.07(+0.37%) |
Mar 07, 2017 | 18.42 | 18.59 | 18.35 | 18.42 | 6,040,020 | -0.04(-0.21%) |
Mar 06, 2017 | 18.29 | 18.48 | 18.17 | 18.45 | 9,426,516 | +0.02(+0.12%) |
Mar 03, 2017 | 18.42 | 18.53 | 18.20 | 18.43 | 4,905,979 | -0.16(-0.86%) |
Mar 02, 2017 | 18.67 | 18.86 | 18.58 | 18.59 | 5,071,913 | +0.04(+0.21%) |
Mar 01, 2017 | 18.51 | 18.71 | 18.45 | 18.55 | 8,045,456 | +0.21(+1.16%) |
Feb 28, 2017 | 18.64 | 18.65 | 18.33 | 18.34 | 6,569,531 | -0.34(-1.83%) |
Feb 27, 2017 | 18.64 | 18.72 | 18.42 | 18.68 | 4,145,657 | +0.13(+0.70%) |
Feb 24, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 5,294,340 | +0.02(+0.12%) |
Feb 23, 2017 | 18.65 | 18.69 | 18.39 | 18.53 | 5,760,076 | -0.12(-0.65%) |
Feb 22, 2017 | 18.52 | 18.70 | 18.35 | 18.65 | 3,898,230 | +0.08(+0.41%) |
Feb 21, 2017 | 18.52 | 18.68 | 18.51 | 18.58 | 3,841,128 | +0.07(+0.37%) |
Feb 17, 2017 | 18.51 | 18.51 | 18.51 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.69 | 18.75 | 18.49 | 18.50 | 3,802,637 | -0.19(-1.01%) |
Feb 15, 2017 | 18.48 | 18.73 | 18.45 | 18.69 | 4,723,044 | +0.17(+0.94%) |
Feb 14, 2017 | 18.70 | 18.76 | 18.48 | 18.52 | 7,975,624 | -0.17(-0.93%) |
Feb 13, 2017 | 18.42 | 18.77 | 18.33 | 18.69 | 9,556,033 | +0.39(+2.11%) |
Feb 10, 2017 | 19.13 | 19.13 | 18.02 | 18.30 | 11,983,746 | +0.73(+4.12%) |
Feb 09, 2017 | 17.44 | 17.67 | 17.43 | 17.58 | 5,520,493 | +0.16(+0.91%) |
Feb 08, 2017 | 17.35 | 17.52 | 17.31 | 17.42 | 6,940,661 | +0.07(+0.39%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.28 | 17.35 | 8,511,684 | -0.55(-3.08%) |
Feb 06, 2017 | 17.75 | 17.99 | 17.75 | 17.90 | 4,642,067 | +0.14(+0.77%) |
Feb 03, 2017 | 17.74 | 17.88 | 17.63 | 17.77 | 3,990,212 | +0.16(+0.90%) |
Feb 02, 2017 | 17.59 | 17.80 | 17.50 | 17.61 | 5,032,679 | +0.01(+0.04%) |
Feb 01, 2017 | 17.77 | 17.88 | 17.48 | 17.60 | 5,141,737 | -0.17(-0.98%) |
Jan 31, 2017 | 18.05 | 18.08 | 17.72 | 17.77 | 5,541,985 | -0.29(-1.59%) |
Jan 30, 2017 | 18.04 | 18.07 | 17.88 | 18.06 | 2,794,709 | +0.02(+0.08%) |
Jan 27, 2017 | 18.10 | 18.13 | 17.94 | 18.05 | 2,920,571 | +0.00(+0.00%) |
Jan 26, 2017 | 17.95 | 18.06 | 17.88 | 18.05 | 3,835,952 | +0.11(+0.63%) |
Jan 25, 2017 | 17.77 | 17.98 | 17.74 | 17.93 | 4,149,532 | +0.28(+1.58%) |
Jan 24, 2017 | 17.51 | 17.76 | 17.42 | 17.65 | 5,161,626 | +0.20(+1.17%) |
Jan 23, 2017 | 17.40 | 17.47 | 17.27 | 17.45 | 4,842,978 | +0.02(+0.09%) |
Jan 20, 2017 | 17.45 | 17.57 | 17.42 | 17.43 | 5,475,435 | +0.02(+0.13%) |
Jan 19, 2017 | 17.77 | 17.80 | 17.31 | 17.41 | 6,604,688 | -0.36(-2.04%) |
Jan 18, 2017 | 17.77 | 17.87 | 17.70 | 17.77 | 4,090,420 | +0.01(+0.04%) |
Jan 17, 2017 | 17.75 | 17.94 | 17.66 | 17.77 | 3,320,816 | -0.05(-0.25%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.08(-0.46%) | |
Jan 12, 2017 | 17.66 | 17.93 | 17.65 | 17.90 | 3,550,327 | -0.01(-0.04%) |
Jan 11, 2017 | 17.59 | 17.91 | 17.55 | 17.90 | 4,594,024 | +0.29(+1.67%) |
Jan 10, 2017 | 17.74 | 17.84 | 17.59 | 17.61 | 4,220,885 | -0.15(-0.85%) |
Jan 09, 2017 | 17.81 | 17.89 | 17.64 | 17.76 | 3,416,236 | -0.10(-0.55%) |
Jan 06, 2017 | 17.53 | 17.94 | 17.42 | 17.86 | 5,241,222 | +0.41(+2.34%) |
Jan 05, 2017 | 17.52 | 17.64 | 17.29 | 17.45 | 7,087,485 | -0.40(-2.24%) |
Jan 04, 2017 | 17.84 | 17.95 | 17.75 | 17.85 | 4,140,301 | +0.09(+0.51%) |