Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.15 | 19.15 | 19.08 | 19.11 | 9,547 | -0.03(-0.16%) |
Mar 30, 2017 | 19.15 | 19.15 | 19.09 | 19.14 | 12,133 | -0.01(-0.05%) |
Mar 29, 2017 | 19.15 | 19.17 | 19.15 | 19.15 | 12,582 | +0.00(+0.00%) |
Mar 28, 2017 | 19.12 | 19.15 | 19.09 | 19.15 | 12,175 | +0.03(+0.16%) |
Mar 27, 2017 | 19.08 | 19.16 | 19.08 | 19.12 | 4,141 | +0.02(+0.10%) |
Mar 24, 2017 | 19.11 | 19.15 | 19.10 | 19.10 | 8,452 | -0.07(-0.37%) |
Mar 23, 2017 | 19.12 | 19.18 | 19.12 | 19.17 | 11,984 | -0.01(-0.05%) |
Mar 22, 2017 | 19.19 | 19.19 | 19.10 | 19.18 | 5,825 | -0.01(-0.05%) |
Mar 21, 2017 | 19.11 | 19.19 | 19.10 | 19.19 | 11,592 | +0.02(+0.10%) |
Mar 20, 2017 | 19.25 | 19.25 | 19.13 | 19.17 | 6,078 | +0.03(+0.16%) |
Mar 17, 2017 | 19.12 | 19.29 | 19.12 | 19.14 | 8,460 | -0.06(-0.31%) |
Mar 16, 2017 | 19.25 | 19.25 | 19.14 | 19.20 | 10,549 | +0.04(+0.21%) |
Mar 15, 2017 | 19.20 | 19.23 | 19.11 | 19.16 | 10,998 | +0.06(+0.31%) |
Mar 14, 2017 | 19.10 | 19.18 | 19.09 | 19.10 | 5,335 | -0.08(-0.42%) |
Mar 13, 2017 | 19.13 | 19.23 | 19.13 | 19.18 | 7,929 | -0.05(-0.26%) |
Mar 10, 2017 | 19.26 | 19.26 | 19.12 | 19.23 | 8,924 | +0.03(+0.16%) |
Mar 09, 2017 | 19.20 | 19.20 | 19.10 | 19.20 | 4,640 | +0.09(+0.47%) |
Mar 08, 2017 | 19.15 | 19.20 | 19.11 | 19.11 | 5,140 | -0.06(-0.31%) |
Mar 07, 2017 | 19.15 | 19.28 | 19.15 | 19.17 | 19,697 | -0.11(-0.57%) |
Mar 06, 2017 | 19.31 | 19.31 | 19.15 | 19.28 | 7,639 | +0.03(+0.16%) |
Mar 03, 2017 | 19.25 | 19.25 | 19.15 | 19.25 | 1,754 | +0.04(+0.21%) |
Mar 02, 2017 | 19.11 | 19.21 | 19.08 | 19.21 | 5,681 | +0.12(+0.63%) |
Mar 01, 2017 | 19.05 | 19.19 | 19.05 | 19.09 | 5,850 | -0.04(-0.21%) |
Feb 28, 2017 | 19.17 | 19.18 | 19.00 | 19.13 | 10,566 | +0.06(+0.31%) |
Feb 27, 2017 | 19.17 | 19.17 | 19.02 | 19.07 | 13,825 | -0.01(-0.05%) |
Feb 24, 2017 | 19.15 | 19.15 | 19.08 | 19.08 | 3,793 | -0.10(-0.52%) |
Feb 23, 2017 | 19.28 | 19.28 | 19.15 | 19.18 | 12,687 | -0.07(-0.36%) |
Feb 22, 2017 | 19.06 | 19.25 | 19.06 | 19.25 | 9,977 | +0.17(+0.89%) |
Feb 21, 2017 | 19.15 | 19.20 | 19.05 | 19.08 | 24,359 | -0.07(-0.37%) |
Feb 17, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.24 | 19.24 | 19.15 | 19.15 | 7,115 | +0.03(+0.16%) |
Feb 15, 2017 | 19.15 | 19.30 | 19.06 | 19.12 | 8,795 | -0.02(-0.10%) |
Feb 14, 2017 | 19.12 | 19.15 | 19.03 | 19.14 | 5,661 | +0.03(+0.16%) |
Feb 13, 2017 | 19.17 | 19.17 | 19.07 | 19.11 | 26,300 | +0.05(+0.26%) |
Feb 10, 2017 | 19.14 | 19.14 | 19.06 | 19.06 | 14,407 | -0.07(-0.37%) |
Feb 09, 2017 | 19.10 | 19.14 | 19.05 | 19.13 | 8,850 | +0.03(+0.16%) |
Feb 08, 2017 | 19.02 | 19.10 | 19.02 | 19.10 | 13,087 | +0.06(+0.32%) |
Feb 07, 2017 | 19.13 | 19.20 | 19.04 | 19.04 | 11,438 | +0.03(+0.16%) |
Feb 06, 2017 | 19.10 | 19.10 | 18.98 | 19.01 | 10,424 | -0.01(-0.05%) |
Feb 03, 2017 | 18.95 | 19.10 | 18.95 | 19.02 | 8,614 | +0.05(+0.26%) |
Feb 02, 2017 | 19.06 | 19.10 | 18.95 | 18.97 | 1,401 | -0.09(-0.47%) |
Feb 01, 2017 | 19.18 | 19.19 | 19.05 | 19.06 | 6,853 | +0.14(+0.74%) |
Jan 31, 2017 | 19.18 | 19.18 | 18.92 | 18.92 | 6,427 | -0.10(-0.53%) |
Jan 30, 2017 | 19.10 | 19.14 | 19.01 | 19.02 | 8,933 | -0.09(-0.47%) |
Jan 27, 2017 | 19.19 | 19.19 | 19.10 | 19.11 | 10,570 | +0.00(+0.00%) |
Jan 26, 2017 | 19.10 | 19.11 | 19.09 | 19.11 | 8,654 | -0.08(-0.42%) |
Jan 25, 2017 | 19.11 | 19.20 | 19.10 | 19.19 | 10,094 | +0.09(+0.47%) |
Jan 24, 2017 | 19.13 | 19.14 | 19.10 | 19.10 | 2,470 | -0.11(-0.57%) |
Jan 23, 2017 | 19.31 | 19.31 | 19.11 | 19.21 | 8,510 | +0.06(+0.31%) |
Jan 20, 2017 | 18.94 | 19.15 | 18.94 | 19.15 | 4,025 | +0.05(+0.26%) |
Jan 19, 2017 | 19.11 | 19.15 | 19.05 | 19.10 | 3,516 | +0.00(+0.00%) |
Jan 18, 2017 | 19.25 | 19.27 | 18.91 | 19.10 | 10,233 | -0.15(-0.78%) |
Jan 17, 2017 | 19.02 | 19.25 | 19.00 | 19.25 | 8,144 | +0.07(+0.36%) |
Jan 16, 2017 | 19.20 | 19.20 | 19.15 | 19.18 | 12,048 | +0.00(+0.00%) |
Jan 13, 2017 | 18.96 | 19.20 | 18.92 | 19.18 | 4,846 | +0.08(+0.42%) |
Jan 12, 2017 | 19.09 | 19.19 | 18.86 | 19.10 | 18,400 | +0.19(+1.00%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.91 | 18.91 | 3,730 | -0.06(-0.32%) |
Jan 10, 2017 | 18.92 | 19.07 | 18.91 | 18.97 | 5,458 | -0.03(-0.16%) |
Jan 09, 2017 | 18.98 | 19.08 | 18.92 | 19.00 | 8,857 | +0.10(+0.53%) |
Jan 06, 2017 | 18.83 | 18.97 | 18.83 | 18.90 | 19,269 | +0.06(+0.32%) |
Jan 05, 2017 | 19.08 | 19.09 | 18.84 | 18.84 | 419,326 | -0.26(-1.36%) |
Jan 04, 2017 | 18.99 | 19.15 | 18.96 | 19.10 | 5,982 | +0.24(+1.27%) |