Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.57 | 18.59 | 18.54 | 18.55 | 5,039,925 | -0.01(-0.04%) |
Mar 30, 2017 | 18.52 | 18.56 | 18.51 | 18.55 | 4,767,256 | +0.05(+0.29%) |
Mar 29, 2017 | 18.47 | 18.51 | 18.45 | 18.50 | 7,934,085 | +0.01(+0.07%) |
Mar 28, 2017 | 18.44 | 18.49 | 18.42 | 18.49 | 2,055,069 | +0.07(+0.36%) |
Mar 27, 2017 | 18.39 | 18.43 | 18.37 | 18.42 | 1,255,598 | -0.01(-0.04%) |
Mar 24, 2017 | 18.40 | 18.43 | 18.38 | 18.43 | 2,359,581 | +0.06(+0.33%) |
Mar 23, 2017 | 18.38 | 18.41 | 18.36 | 18.37 | 2,416,222 | -0.01(-0.04%) |
Mar 22, 2017 | 18.34 | 18.39 | 18.29 | 18.37 | 5,172,697 | +0.03(+0.18%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.34 | 18.34 | 4,552,544 | -0.09(-0.48%) |
Mar 20, 2017 | 18.45 | 18.45 | 18.42 | 18.43 | 1,172,466 | -0.01(-0.06%) |
Mar 17, 2017 | 18.47 | 18.49 | 18.44 | 18.44 | 1,658,743 | +0.01(+0.04%) |
Mar 16, 2017 | 18.50 | 18.51 | 18.43 | 18.43 | 4,003,631 | -0.07(-0.36%) |
Mar 15, 2017 | 18.37 | 18.51 | 18.37 | 18.50 | 4,798,003 | +0.16(+0.87%) |
Mar 14, 2017 | 18.35 | 18.35 | 18.32 | 18.34 | 6,329,471 | -0.04(-0.22%) |
Mar 13, 2017 | 18.39 | 18.41 | 18.35 | 18.38 | 2,002,319 | +0.01(+0.07%) |
Mar 10, 2017 | 18.45 | 18.45 | 18.37 | 18.37 | 8,665,680 | +0.00(+0.00%) |
Mar 09, 2017 | 18.40 | 18.40 | 18.36 | 18.37 | 10,753,576 | -0.05(-0.29%) |
Mar 08, 2017 | 18.46 | 18.48 | 18.42 | 18.42 | 9,648,901 | -0.07(-0.39%) |
Mar 07, 2017 | 18.56 | 18.56 | 18.49 | 18.49 | 5,755,640 | -0.06(-0.32%) |
Mar 06, 2017 | 18.59 | 18.59 | 18.55 | 18.55 | 1,567,613 | -0.06(-0.32%) |
Mar 03, 2017 | 18.60 | 18.62 | 18.57 | 18.61 | 1,677,042 | +0.02(+0.11%) |
Mar 02, 2017 | 18.64 | 18.64 | 18.59 | 18.59 | 1,705,516 | -0.04(-0.21%) |
Mar 01, 2017 | 18.64 | 18.64 | 18.61 | 18.63 | 1,237,848 | +0.06(+0.31%) |
Feb 28, 2017 | 18.58 | 18.59 | 18.56 | 18.58 | 3,488,048 | +0.01(+0.04%) |
Feb 27, 2017 | 18.56 | 18.58 | 18.56 | 18.57 | 2,220,782 | +0.01(+0.07%) |
Feb 24, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,291,342 | +0.01(+0.04%) |
Feb 23, 2017 | 18.58 | 18.60 | 18.54 | 18.55 | 1,023,796 | +0.01(+0.04%) |
Feb 22, 2017 | 18.54 | 18.56 | 18.52 | 18.54 | 1,685,622 | +0.01(+0.04%) |
Feb 21, 2017 | 18.50 | 18.54 | 18.48 | 18.54 | 1,730,720 | +0.05(+0.25%) |
Feb 17, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.48 | 18.50 | 18.45 | 18.48 | 1,409,768 | -0.01(-0.04%) |
Feb 15, 2017 | 18.48 | 18.49 | 18.46 | 18.49 | 1,143,599 | +0.00(+0.00%) |
Feb 14, 2017 | 18.48 | 18.50 | 18.44 | 18.49 | 1,378,658 | +0.01(+0.07%) |
Feb 13, 2017 | 18.44 | 18.48 | 18.42 | 18.48 | 1,582,230 | +0.06(+0.32%) |
Feb 10, 2017 | 18.43 | 18.43 | 18.41 | 18.42 | 2,032,319 | +0.01(+0.07%) |
Feb 09, 2017 | 18.42 | 18.44 | 18.40 | 18.40 | 6,340,609 | -0.01(-0.07%) |
Feb 08, 2017 | 18.48 | 18.38 | 18.42 | 1,496,901 | +0.01(+0.04%) | |
Feb 07, 2017 | 18.44 | 18.44 | 18.40 | 18.41 | 1,405,475 | -0.01(-0.04%) |
Feb 06, 2017 | 18.43 | 18.44 | 18.37 | 18.42 | 6,572,711 | -0.01(-0.04%) |
Feb 03, 2017 | 18.45 | 18.45 | 18.42 | 18.42 | 5,319,237 | -0.01(-0.04%) |
Feb 02, 2017 | 18.40 | 18.43 | 18.39 | 18.43 | 1,445,730 | +0.03(+0.14%) |
Feb 01, 2017 | 18.39 | 18.40 | 18.35 | 18.40 | 1,001,568 | +0.04(+0.20%) |
Jan 31, 2017 | 18.37 | 18.37 | 18.35 | 18.37 | 1,306,864 | -0.01(-0.04%) |
Jan 30, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 898,094 | -0.03(-0.14%) |
Jan 27, 2017 | 18.39 | 18.40 | 18.37 | 18.40 | 1,456,890 | +0.01(+0.07%) |
Jan 26, 2017 | 18.41 | 18.41 | 18.36 | 18.39 | 3,950,838 | +0.00(+0.00%) |
Jan 25, 2017 | 18.35 | 18.39 | 18.35 | 18.39 | 1,803,054 | +0.03(+0.18%) |
Jan 24, 2017 | 18.33 | 18.35 | 18.30 | 18.35 | 1,286,474 | +0.03(+0.18%) |
Jan 23, 2017 | 18.32 | 18.32 | 18.29 | 18.32 | 1,258,951 | +0.01(+0.07%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.29 | 18.31 | 1,201,402 | +0.03(+0.14%) |
Jan 19, 2017 | 18.30 | 18.31 | 18.27 | 18.28 | 1,119,138 | -0.02(-0.11%) |
Jan 18, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 2,002,639 | -0.01(-0.04%) |
Jan 17, 2017 | 18.32 | 18.34 | 18.30 | 18.31 | 1,513,283 | -0.01(-0.04%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.30 | 18.32 | 1,763,730 | +0.01(+0.07%) |
Jan 11, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 4,097,805 | +0.01(+0.04%) |
Jan 10, 2017 | 18.31 | 18.33 | 18.28 | 18.30 | 1,650,619 | +0.01(+0.04%) |
Jan 09, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 878,047 | -0.01(-0.04%) |
Jan 06, 2017 | 18.30 | 18.30 | 18.26 | 18.30 | 1,446,104 | +0.01(+0.04%) |
Jan 05, 2017 | 18.31 | 18.32 | 18.28 | 18.30 | 2,761,150 | -0.02(-0.11%) |
Jan 04, 2017 | 18.27 | 18.32 | 18.26 | 18.32 | 1,812,243 | +0.07(+0.36%) |