Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.08 | 18.35 | 17.90 | 18.23 | 906,277 | +0.17(+0.94%) |
Mar 30, 2017 | 18.42 | 18.86 | 18.02 | 18.06 | 850,071 | -0.14(-0.77%) |
Mar 29, 2017 | 18.10 | 18.29 | 17.72 | 18.20 | 680,393 | +0.05(+0.28%) |
Mar 28, 2017 | 17.38 | 18.23 | 17.32 | 18.15 | 861,833 | +0.74(+4.25%) |
Mar 27, 2017 | 17.06 | 17.50 | 16.83 | 17.41 | 1,369,387 | +0.24(+1.40%) |
Mar 24, 2017 | 17.03 | 17.49 | 16.90 | 17.17 | 1,809,487 | +0.09(+0.53%) |
Mar 23, 2017 | 18.53 | 18.63 | 16.59 | 17.08 | 4,938,954 | -1.16(-6.36%) |
Mar 22, 2017 | 18.17 | 18.91 | 18.03 | 18.24 | 1,742,452 | -0.13(-0.71%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.05 | 18.37 | 1,626,576 | -0.49(-2.60%) |
Mar 20, 2017 | 18.63 | 19.00 | 18.35 | 18.86 | 1,192,313 | +0.23(+1.23%) |
Mar 17, 2017 | 18.21 | 18.66 | 18.09 | 18.63 | 4,365,174 | +0.42(+2.31%) |
Mar 16, 2017 | 18.21 | 18.49 | 18.04 | 18.21 | 976,523 | +0.03(+0.17%) |
Mar 15, 2017 | 18.03 | 18.49 | 17.68 | 18.18 | 1,924,185 | +0.20(+1.11%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.48 | 17.98 | 949,094 | -0.01(-0.06%) |
Mar 13, 2017 | 17.31 | 18.02 | 17.31 | 17.99 | 994,822 | +0.64(+3.69%) |
Mar 10, 2017 | 17.77 | 17.82 | 17.01 | 17.35 | 1,285,944 | -0.46(-2.58%) |
Mar 09, 2017 | 18.11 | 18.35 | 17.55 | 17.81 | 1,356,252 | -0.39(-2.14%) |
Mar 08, 2017 | 18.55 | 18.71 | 17.91 | 18.20 | 1,779,427 | -0.41(-2.20%) |
Mar 07, 2017 | 18.97 | 18.99 | 18.53 | 18.61 | 981,190 | -0.25(-1.33%) |
Mar 06, 2017 | 18.20 | 18.98 | 18.20 | 18.86 | 1,111,994 | +0.56(+3.06%) |
Mar 03, 2017 | 18.12 | 18.45 | 18.09 | 18.30 | 497,837 | +0.09(+0.49%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.04 | 18.21 | 872,472 | -0.44(-2.36%) |
Mar 01, 2017 | 18.91 | 19.05 | 18.45 | 18.65 | 1,233,233 | -0.16(-0.85%) |
Feb 28, 2017 | 19.53 | 19.59 | 18.48 | 18.81 | 1,864,271 | -0.73(-3.74%) |
Feb 27, 2017 | 18.90 | 19.62 | 18.70 | 19.54 | 3,482,715 | +0.63(+3.33%) |
Feb 24, 2017 | 18.80 | 18.95 | 18.43 | 18.91 | 862,654 | +0.07(+0.37%) |
Feb 23, 2017 | 18.56 | 18.88 | 18.23 | 18.84 | 1,012,286 | +0.30(+1.62%) |
Feb 22, 2017 | 18.57 | 18.69 | 18.35 | 18.54 | 1,283,325 | -0.06(-0.32%) |
Feb 21, 2017 | 18.47 | 18.82 | 18.32 | 18.60 | 957,383 | +0.30(+1.64%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | |
Feb 16, 2017 | 18.63 | 19.10 | 18.15 | 18.19 | 1,235,894 | -0.36(-1.94%) |
Feb 15, 2017 | 18.36 | 18.79 | 18.29 | 18.55 | 508,364 | +0.14(+0.76%) |
Feb 14, 2017 | 17.94 | 18.52 | 17.73 | 18.41 | 818,685 | +0.47(+2.62%) |
Feb 13, 2017 | 18.02 | 18.17 | 17.77 | 17.94 | 693,509 | -0.20(-1.10%) |
Feb 10, 2017 | 18.40 | 18.59 | 18.01 | 18.14 | 1,356,287 | -0.14(-0.77%) |
Feb 09, 2017 | 18.04 | 18.43 | 17.87 | 18.28 | 1,239,985 | +0.25(+1.39%) |
Feb 08, 2017 | 18.02 | 18.21 | 17.87 | 18.03 | 915,244 | -0.07(-0.39%) |
Feb 07, 2017 | 18.43 | 18.45 | 17.92 | 18.10 | 701,001 | -0.38(-2.06%) |
Feb 06, 2017 | 18.69 | 18.69 | 18.43 | 18.48 | 421,021 | -0.07(-0.38%) |
Feb 03, 2017 | 18.50 | 18.77 | 18.34 | 18.55 | 670,812 | +0.04(+0.22%) |
Feb 02, 2017 | 18.20 | 18.66 | 18.15 | 18.51 | 811,009 | +0.40(+2.21%) |
Feb 01, 2017 | 18.39 | 18.69 | 18.03 | 18.11 | 1,160,044 | -0.16(-0.88%) |
Jan 31, 2017 | 18.43 | 18.45 | 18.11 | 18.27 | 470,754 | -0.06(-0.33%) |
Jan 30, 2017 | 18.52 | 18.57 | 17.86 | 18.33 | 575,800 | -0.27(-1.45%) |
Jan 27, 2017 | 18.32 | 18.71 | 18.22 | 18.60 | 384,118 | +0.14(+0.76%) |
Jan 26, 2017 | 18.62 | 18.99 | 18.43 | 18.46 | 507,218 | -0.08(-0.43%) |
Jan 25, 2017 | 18.60 | 18.93 | 18.52 | 18.54 | 383,371 | +0.01(+0.05%) |
Jan 24, 2017 | 18.14 | 18.60 | 17.88 | 18.53 | 510,264 | +0.52(+2.89%) |
Jan 23, 2017 | 17.86 | 18.15 | 17.61 | 18.01 | 569,620 | +0.03(+0.17%) |
Jan 20, 2017 | 18.60 | 18.74 | 17.94 | 17.98 | 665,120 | -0.63(-3.39%) |
Jan 19, 2017 | 18.95 | 18.95 | 18.49 | 18.61 | 416,053 | -0.26(-1.38%) |
Jan 18, 2017 | 18.47 | 18.97 | 18.37 | 18.87 | 772,531 | +0.26(+1.40%) |
Jan 17, 2017 | 18.71 | 18.75 | 18.45 | 18.61 | 653,185 | +0.27(+1.47%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.14(-0.76%) | |
Jan 12, 2017 | 18.61 | 18.73 | 18.24 | 18.48 | 1,061,961 | -0.12(-0.65%) |
Jan 11, 2017 | 18.86 | 18.89 | 18.54 | 18.60 | 511,973 | -0.26(-1.38%) |
Jan 10, 2017 | 18.81 | 18.96 | 18.36 | 18.86 | 485,708 | +0.09(+0.48%) |
Jan 09, 2017 | 18.95 | 19.06 | 18.73 | 18.77 | 424,281 | -0.28(-1.47%) |
Jan 06, 2017 | 19.27 | 19.45 | 18.85 | 19.05 | 766,015 | -0.19(-0.99%) |
Jan 05, 2017 | 19.76 | 20.08 | 19.20 | 19.24 | 960,605 | -0.56(-2.83%) |
Jan 04, 2017 | 19.42 | 19.81 | 19.23 | 19.80 | 690,904 | +0.31(+1.59%) |