Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.95 | 19.09 | 18.95 | 19.05 | 36,040 | +0.10(+0.52%) |
Mar 30, 2017 | 18.90 | 18.95 | 18.75 | 18.95 | 35,917 | +0.05(+0.26%) |
Mar 29, 2017 | 18.83 | 18.90 | 18.76 | 18.90 | 50,500 | +0.08(+0.44%) |
Mar 28, 2017 | 18.72 | 18.82 | 18.60 | 18.81 | 81,751 | +0.08(+0.44%) |
Mar 27, 2017 | 18.81 | 18.93 | 18.67 | 18.73 | 73,750 | -0.17(-0.92%) |
Mar 24, 2017 | 18.98 | 19.02 | 18.88 | 18.90 | 80,204 | -0.01(-0.04%) |
Mar 23, 2017 | 18.78 | 19.05 | 18.78 | 18.91 | 111,052 | +0.13(+0.72%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.59 | 18.78 | 97,987 | -0.01(-0.04%) |
Mar 21, 2017 | 18.89 | 18.91 | 18.77 | 18.79 | 52,202 | -0.07(-0.35%) |
Mar 20, 2017 | 18.92 | 18.94 | 18.83 | 18.85 | 63,743 | -0.06(-0.30%) |
Mar 17, 2017 | 18.86 | 18.94 | 18.81 | 18.91 | 55,417 | +0.10(+0.52%) |
Mar 16, 2017 | 18.83 | 18.90 | 18.80 | 18.81 | 100,413 | -0.03(-0.17%) |
Mar 15, 2017 | 18.52 | 18.92 | 18.52 | 18.84 | 79,024 | +0.39(+2.14%) |
Mar 14, 2017 | 18.46 | 18.49 | 18.39 | 18.45 | 97,128 | -0.02(-0.09%) |
Mar 13, 2017 | 18.44 | 18.57 | 18.39 | 18.47 | 100,416 | +0.04(+0.22%) |
Mar 10, 2017 | 18.64 | 18.72 | 18.33 | 18.42 | 67,508 | -0.06(-0.31%) |
Mar 09, 2017 | 18.78 | 18.84 | 18.46 | 18.48 | 81,556 | -0.31(-1.66%) |
Mar 08, 2017 | 19.06 | 19.06 | 18.79 | 18.79 | 46,035 | -0.35(-1.80%) |
Mar 07, 2017 | 19.21 | 19.21 | 19.06 | 19.14 | 70,327 | -0.09(-0.47%) |
Mar 06, 2017 | 19.27 | 19.27 | 19.16 | 19.23 | 73,649 | -0.10(-0.51%) |
Mar 03, 2017 | 19.33 | 19.40 | 19.14 | 19.33 | 62,774 | -0.08(-0.42%) |
Mar 02, 2017 | 19.49 | 19.49 | 19.35 | 19.41 | 70,031 | -0.11(-0.55%) |
Mar 01, 2017 | 19.51 | 19.62 | 19.47 | 19.52 | 201,955 | -0.07(-0.34%) |
Feb 28, 2017 | 19.72 | 19.72 | 19.54 | 19.58 | 54,828 | -0.14(-0.71%) |
Feb 27, 2017 | 19.63 | 19.79 | 19.63 | 19.72 | 41,088 | +0.12(+0.61%) |
Feb 24, 2017 | 19.54 | 19.61 | 19.44 | 19.61 | 56,696 | +0.08(+0.42%) |
Feb 23, 2017 | 19.48 | 19.54 | 19.35 | 19.52 | 50,317 | +0.10(+0.53%) |
Feb 22, 2017 | 19.51 | 19.56 | 19.33 | 19.42 | 81,405 | -0.07(-0.34%) |
Feb 21, 2017 | 19.24 | 19.51 | 19.21 | 19.49 | 80,534 | +0.26(+1.33%) |
Feb 17, 2017 | 19.23 | 19.23 | 19.23 | 0 | +0.06(+0.30%) | |
Feb 16, 2017 | 19.08 | 19.30 | 19.08 | 19.17 | 79,508 | +0.12(+0.65%) |
Feb 15, 2017 | 19.04 | 19.11 | 18.89 | 19.05 | 326,947 | -0.07(-0.39%) |
Feb 14, 2017 | 19.21 | 19.21 | 18.98 | 19.12 | 125,668 | -0.12(-0.60%) |
Feb 13, 2017 | 19.23 | 19.27 | 19.12 | 19.24 | 88,588 | +0.02(+0.13%) |
Feb 10, 2017 | 19.08 | 19.22 | 19.08 | 19.21 | 56,226 | +0.15(+0.78%) |
Feb 09, 2017 | 19.03 | 19.12 | 19.01 | 19.07 | 108,851 | +0.04(+0.22%) |
Feb 08, 2017 | 18.91 | 19.07 | 18.91 | 19.03 | 140,462 | +0.15(+0.78%) |
Feb 07, 2017 | 18.99 | 19.03 | 18.86 | 18.88 | 110,319 | -0.07(-0.35%) |
Feb 06, 2017 | 19.01 | 19.02 | 18.93 | 18.94 | 48,455 | -0.04(-0.19%) |
Feb 03, 2017 | 19.02 | 19.07 | 18.90 | 18.98 | 90,687 | +0.11(+0.59%) |
Feb 02, 2017 | 18.71 | 18.89 | 18.67 | 18.87 | 62,851 | +0.21(+1.10%) |
Feb 01, 2017 | 18.92 | 18.98 | 18.65 | 18.66 | 106,962 | -0.23(-1.20%) |
Jan 31, 2017 | 18.75 | 19.02 | 18.75 | 18.89 | 85,954 | +0.15(+0.81%) |
Jan 30, 2017 | 18.84 | 18.84 | 18.69 | 18.74 | 74,077 | -0.13(-0.70%) |
Jan 27, 2017 | 19.10 | 19.10 | 18.81 | 18.87 | 72,617 | -0.20(-1.04%) |
Jan 26, 2017 | 19.12 | 19.19 | 19.06 | 19.07 | 68,050 | -0.04(-0.22%) |
Jan 25, 2017 | 19.24 | 19.24 | 19.06 | 19.11 | 140,179 | -0.12(-0.64%) |
Jan 24, 2017 | 19.27 | 19.31 | 19.16 | 19.23 | 149,278 | +0.00(+0.00%) |
Jan 23, 2017 | 19.13 | 19.25 | 19.09 | 19.23 | 162,876 | +0.16(+0.82%) |
Jan 20, 2017 | 18.93 | 19.09 | 18.93 | 19.07 | 76,203 | +0.15(+0.78%) |
Jan 19, 2017 | 19.07 | 19.07 | 18.89 | 18.93 | 88,288 | -0.21(-1.07%) |
Jan 18, 2017 | 19.07 | 19.20 | 19.07 | 19.13 | 90,608 | +0.02(+0.13%) |
Jan 17, 2017 | 19.02 | 19.12 | 19.02 | 19.11 | 219,654 | +0.14(+0.74%) |
Jan 13, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.13%) | |
Jan 12, 2017 | 18.94 | 19.00 | 18.74 | 18.99 | 101,873 | +0.10(+0.52%) |
Jan 11, 2017 | 18.98 | 19.04 | 18.89 | 18.89 | 76,322 | -0.13(-0.69%) |
Jan 10, 2017 | 19.17 | 19.17 | 19.02 | 19.03 | 66,714 | -0.17(-0.90%) |
Jan 09, 2017 | 19.42 | 19.42 | 19.18 | 19.20 | 230,346 | -0.18(-0.91%) |
Jan 06, 2017 | 19.31 | 19.45 | 19.27 | 19.37 | 75,573 | -0.03(-0.15%) |
Jan 05, 2017 | 19.23 | 19.40 | 19.08 | 19.40 | 82,710 | +0.07(+0.38%) |
Jan 04, 2017 | 19.07 | 19.35 | 19.07 | 19.33 | 82,278 | +0.30(+1.56%) |