Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.26 | 18.28 | 18.18 | 18.24 | 69,378 | -0.01(-0.08%) |
Mar 30, 2017 | 18.19 | 18.27 | 18.17 | 18.25 | 53,010 | +0.11(+0.63%) |
Mar 29, 2017 | 18.14 | 18.19 | 18.13 | 18.14 | 52,022 | +0.03(+0.16%) |
Mar 28, 2017 | 18.20 | 18.20 | 18.10 | 18.11 | 29,211 | -0.02(-0.12%) |
Mar 27, 2017 | 18.13 | 18.20 | 18.10 | 18.13 | 52,831 | -0.01(-0.08%) |
Mar 24, 2017 | 18.07 | 18.18 | 18.04 | 18.15 | 66,517 | +0.09(+0.48%) |
Mar 23, 2017 | 18.10 | 18.16 | 18.04 | 18.06 | 40,098 | -0.09(-0.47%) |
Mar 22, 2017 | 18.10 | 18.21 | 18.02 | 18.15 | 161,616 | +0.01(+0.08%) |
Mar 21, 2017 | 18.11 | 18.21 | 18.11 | 18.13 | 131,194 | -0.03(-0.16%) |
Mar 20, 2017 | 18.20 | 18.20 | 18.12 | 18.16 | 130,607 | -0.03(-0.17%) |
Mar 17, 2017 | 18.19 | 18.19 | 18.10 | 18.19 | 41,565 | +0.09(+0.47%) |
Mar 16, 2017 | 18.12 | 18.15 | 18.04 | 18.11 | 66,904 | +0.01(+0.04%) |
Mar 15, 2017 | 18.04 | 18.10 | 17.98 | 18.10 | 51,783 | +0.06(+0.32%) |
Mar 14, 2017 | 18.04 | 18.13 | 17.98 | 18.04 | 213,151 | -0.01(-0.08%) |
Mar 13, 2017 | 18.06 | 18.15 | 18.02 | 18.06 | 59,383 | +0.01(+0.04%) |
Mar 10, 2017 | 18.04 | 18.15 | 17.97 | 18.05 | 156,133 | -0.10(-0.55%) |
Mar 09, 2017 | 18.10 | 18.16 | 18.06 | 18.15 | 125,102 | +0.12(+0.67%) |
Mar 08, 2017 | 18.15 | 18.23 | 18.03 | 18.03 | 72,428 | -0.14(-0.78%) |
Mar 07, 2017 | 18.28 | 18.28 | 18.15 | 18.17 | 72,153 | -0.06(-0.31%) |
Mar 06, 2017 | 18.22 | 18.27 | 18.20 | 18.23 | 126,061 | -0.04(-0.23%) |
Mar 03, 2017 | 18.22 | 18.29 | 18.20 | 18.27 | 103,015 | +0.05(+0.27%) |
Mar 02, 2017 | 18.22 | 18.30 | 18.14 | 18.22 | 46,809 | +0.03(+0.16%) |
Mar 01, 2017 | 18.22 | 18.29 | 18.18 | 18.19 | 213,479 | -0.04(-0.20%) |
Feb 28, 2017 | 18.30 | 18.33 | 18.21 | 18.23 | 134,514 | -0.03(-0.18%) |
Feb 27, 2017 | 18.22 | 18.31 | 18.19 | 18.26 | 105,885 | +0.02(+0.10%) |
Feb 24, 2017 | 18.21 | 18.31 | 18.21 | 18.24 | 44,641 | +0.04(+0.23%) |
Feb 23, 2017 | 18.26 | 18.26 | 18.18 | 18.20 | 48,902 | -0.04(-0.20%) |
Feb 22, 2017 | 18.18 | 18.24 | 18.10 | 18.24 | 81,007 | +0.10(+0.52%) |
Feb 21, 2017 | 18.12 | 18.23 | 18.12 | 18.14 | 141,080 | -0.01(-0.04%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.19 | 18.20 | 18.12 | 18.13 | 172,904 | +0.01(+0.08%) |
Feb 15, 2017 | 18.12 | 18.21 | 18.07 | 18.12 | 157,979 | -0.09(-0.47%) |
Feb 14, 2017 | 18.20 | 18.21 | 18.09 | 18.21 | 59,449 | +0.01(+0.04%) |
Feb 13, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 154,566 | +0.09(+0.51%) |
Feb 10, 2017 | 18.06 | 18.18 | 18.06 | 18.11 | 112,484 | +0.01(+0.04%) |
Feb 09, 2017 | 18.18 | 18.18 | 18.07 | 18.10 | 228,969 | +0.00(+0.00%) |
Feb 08, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 37,187 | +0.01(+0.04%) |
Feb 07, 2017 | 18.08 | 18.19 | 18.06 | 18.09 | 63,143 | +0.01(+0.04%) |
Feb 06, 2017 | 18.18 | 18.18 | 18.04 | 18.08 | 103,009 | -0.04(-0.24%) |
Feb 03, 2017 | 18.11 | 18.15 | 18.08 | 18.13 | 102,133 | +0.02(+0.12%) |
Feb 02, 2017 | 18.07 | 18.11 | 18.06 | 18.11 | 46,707 | +0.07(+0.39%) |
Feb 01, 2017 | 18.08 | 18.11 | 18.01 | 18.04 | 43,640 | +0.01(+0.04%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.03 | 61,133 | -0.01(-0.04%) |
Jan 30, 2017 | 18.07 | 18.16 | 18.03 | 18.04 | 93,902 | -0.06(-0.31%) |
Jan 27, 2017 | 18.11 | 18.11 | 18.02 | 18.09 | 56,833 | +0.05(+0.28%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.02 | 18.04 | 54,900 | -0.05(-0.28%) |
Jan 25, 2017 | 18.10 | 18.10 | 17.99 | 18.09 | 43,471 | +0.00(+0.00%) |
Jan 24, 2017 | 18.01 | 18.09 | 18.01 | 18.09 | 110,322 | +0.07(+0.39%) |
Jan 23, 2017 | 17.98 | 18.13 | 17.98 | 18.02 | 88,213 | -0.08(-0.43%) |
Jan 20, 2017 | 18.05 | 18.10 | 18.01 | 18.10 | 155,689 | -0.01(-0.04%) |
Jan 19, 2017 | 18.09 | 18.11 | 18.01 | 18.11 | 85,229 | -0.01(-0.08%) |
Jan 18, 2017 | 18.08 | 18.13 | 18.01 | 18.12 | 341,816 | +0.09(+0.47%) |
Jan 17, 2017 | 18.05 | 18.12 | 18.02 | 18.04 | 181,984 | +0.04(+0.20%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.02 | 18.13 | 17.99 | 17.99 | 49,540 | -0.10(-0.55%) |
Jan 11, 2017 | 18.09 | 18.09 | 17.99 | 18.09 | 52,004 | +0.07(+0.39%) |
Jan 10, 2017 | 17.99 | 18.09 | 17.98 | 18.02 | 224,553 | +0.01(+0.04%) |
Jan 09, 2017 | 17.99 | 18.13 | 17.86 | 18.01 | 257,324 | +0.07(+0.40%) |
Jan 06, 2017 | 17.99 | 18.05 | 17.93 | 17.94 | 30,858 | -0.10(-0.55%) |
Jan 05, 2017 | 17.97 | 18.04 | 17.96 | 18.04 | 149,869 | +0.09(+0.51%) |
Jan 04, 2017 | 17.97 | 17.99 | 17.89 | 17.95 | 254,280 | +0.05(+0.28%) |