Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.23 | 18.45 | 18.10 | 18.34 | 2,253,739 | +0.09(+0.49%) |
Mar 30, 2017 | 18.06 | 18.25 | 18.06 | 18.25 | 476,427 | +0.13(+0.72%) |
Mar 29, 2017 | 18.13 | 18.15 | 18.01 | 18.12 | 630,985 | -0.01(-0.04%) |
Mar 28, 2017 | 18.24 | 18.24 | 18.04 | 18.13 | 660,913 | -0.03(-0.19%) |
Mar 27, 2017 | 18.12 | 18.18 | 17.98 | 18.16 | 665,686 | +0.00(+0.00%) |
Mar 24, 2017 | 18.36 | 18.40 | 18.08 | 18.16 | 637,444 | -0.12(-0.68%) |
Mar 23, 2017 | 18.05 | 18.34 | 17.96 | 18.28 | 1,045,853 | +0.28(+1.57%) |
Mar 22, 2017 | 18.48 | 18.48 | 17.79 | 18.00 | 1,135,392 | -0.48(-2.58%) |
Mar 21, 2017 | 18.52 | 18.63 | 18.47 | 18.48 | 1,461,844 | -0.06(-0.33%) |
Mar 20, 2017 | 18.46 | 18.59 | 18.39 | 18.54 | 1,198,618 | +0.07(+0.37%) |
Mar 17, 2017 | 18.18 | 18.49 | 18.11 | 18.47 | 2,211,240 | +0.26(+1.40%) |
Mar 16, 2017 | 18.11 | 18.27 | 17.95 | 18.22 | 899,907 | +0.10(+0.53%) |
Mar 15, 2017 | 18.17 | 18.23 | 17.94 | 18.12 | 1,262,360 | -0.02(-0.11%) |
Mar 14, 2017 | 18.17 | 18.32 | 18.09 | 18.14 | 1,300,152 | -0.15(-0.83%) |
Mar 13, 2017 | 17.90 | 18.31 | 17.86 | 18.29 | 1,025,155 | +0.46(+2.56%) |
Mar 10, 2017 | 18.42 | 18.50 | 17.83 | 17.84 | 1,280,279 | -0.51(-2.79%) |
Mar 09, 2017 | 18.21 | 18.51 | 18.20 | 18.35 | 1,503,816 | +0.10(+0.57%) |
Mar 08, 2017 | 18.13 | 18.45 | 18.09 | 18.24 | 1,894,987 | +0.01(+0.08%) |
Mar 07, 2017 | 18.31 | 18.34 | 18.15 | 18.23 | 1,538,602 | -0.06(-0.34%) |
Mar 06, 2017 | 18.39 | 18.39 | 17.94 | 18.29 | 1,557,187 | -0.01(-0.07%) |
Mar 03, 2017 | 18.11 | 18.32 | 17.88 | 18.30 | 1,479,578 | +0.25(+1.40%) |
Mar 02, 2017 | 17.25 | 18.27 | 17.17 | 18.05 | 2,663,886 | +0.80(+4.66%) |
Mar 01, 2017 | 17.70 | 17.83 | 17.01 | 17.25 | 1,654,397 | -0.44(-2.47%) |
Feb 28, 2017 | 17.75 | 17.85 | 17.68 | 17.68 | 1,992,089 | -0.05(-0.27%) |
Feb 27, 2017 | 17.46 | 17.73 | 17.37 | 17.73 | 1,117,080 | +0.28(+1.60%) |
Feb 24, 2017 | 17.02 | 17.57 | 16.94 | 17.45 | 1,583,926 | +0.43(+2.52%) |
Feb 23, 2017 | 17.27 | 17.72 | 16.91 | 17.02 | 4,925,214 | -1.30(-7.10%) |
Feb 22, 2017 | 18.68 | 18.70 | 18.20 | 18.32 | 1,646,779 | -0.30(-1.61%) |
Feb 21, 2017 | 18.47 | 18.66 | 18.41 | 18.62 | 686,729 | +0.20(+1.07%) |
Feb 17, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.11(-0.59%) | |
Feb 16, 2017 | 18.84 | 19.01 | 18.49 | 18.54 | 841,686 | -0.31(-1.63%) |
Feb 15, 2017 | 18.61 | 18.88 | 18.50 | 18.84 | 703,486 | +0.17(+0.91%) |
Feb 14, 2017 | 18.61 | 18.73 | 18.55 | 18.67 | 598,350 | -0.03(-0.15%) |
Feb 13, 2017 | 18.64 | 18.74 | 18.53 | 18.70 | 607,969 | +0.12(+0.62%) |
Feb 10, 2017 | 18.43 | 18.66 | 18.36 | 18.58 | 670,073 | +0.20(+1.08%) |
Feb 09, 2017 | 18.58 | 18.61 | 18.32 | 18.39 | 878,567 | -0.18(-0.95%) |
Feb 08, 2017 | 18.45 | 18.56 | 18.32 | 18.56 | 548,932 | +0.12(+0.63%) |
Feb 07, 2017 | 18.43 | 18.60 | 18.40 | 18.45 | 383,625 | +0.05(+0.26%) |
Feb 06, 2017 | 18.41 | 18.46 | 18.28 | 18.40 | 415,672 | -0.02(-0.11%) |
Feb 03, 2017 | 18.52 | 18.55 | 18.39 | 18.42 | 861,404 | +0.03(+0.19%) |
Feb 02, 2017 | 18.45 | 18.55 | 18.31 | 18.39 | 1,120,113 | +0.01(+0.07%) |
Feb 01, 2017 | 18.72 | 18.82 | 18.35 | 18.37 | 983,272 | -0.32(-1.71%) |
Jan 31, 2017 | 18.74 | 18.84 | 18.64 | 18.69 | 988,367 | +0.01(+0.07%) |
Jan 30, 2017 | 18.59 | 18.68 | 18.43 | 18.68 | 725,995 | +0.07(+0.37%) |
Jan 27, 2017 | 18.48 | 18.62 | 18.37 | 18.61 | 503,407 | +0.14(+0.74%) |
Jan 26, 2017 | 18.49 | 18.59 | 18.40 | 18.47 | 584,479 | +0.03(+0.15%) |
Jan 25, 2017 | 18.43 | 18.46 | 18.32 | 18.45 | 519,728 | +0.08(+0.45%) |
Jan 24, 2017 | 18.30 | 18.45 | 18.22 | 18.37 | 1,090,255 | +0.03(+0.15%) |
Jan 23, 2017 | 18.13 | 18.34 | 18.02 | 18.34 | 836,785 | +0.22(+1.24%) |
Jan 20, 2017 | 18.11 | 18.18 | 18.01 | 18.11 | 1,193,049 | -0.02(-0.11%) |
Jan 19, 2017 | 18.24 | 18.36 | 18.04 | 18.13 | 1,672,369 | -0.06(-0.34%) |
Jan 18, 2017 | 18.05 | 18.27 | 17.98 | 18.20 | 1,225,956 | +0.10(+0.53%) |
Jan 17, 2017 | 17.87 | 18.14 | 17.65 | 18.10 | 1,579,672 | -0.05(-0.30%) |
Jan 13, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.20(+1.14%) | |
Jan 12, 2017 | 17.83 | 17.96 | 17.65 | 17.95 | 902,432 | +0.11(+0.61%) |
Jan 11, 2017 | 17.62 | 17.85 | 17.61 | 17.84 | 1,082,009 | +0.25(+1.43%) |
Jan 10, 2017 | 17.47 | 17.64 | 17.34 | 17.59 | 1,292,464 | +0.07(+0.39%) |
Jan 09, 2017 | 17.37 | 17.55 | 17.25 | 17.52 | 1,092,560 | +0.16(+0.94%) |
Jan 06, 2017 | 17.30 | 17.39 | 17.15 | 17.36 | 963,542 | +0.07(+0.43%) |
Jan 05, 2017 | 17.27 | 17.32 | 17.17 | 17.28 | 1,032,146 | -0.06(-0.35%) |
Jan 04, 2017 | 17.22 | 17.36 | 17.09 | 17.34 | 2,049,348 | +0.17(+0.99%) |