Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.52 | 17.74 | 17.50 | 17.58 | 708,918 | +0.03(+0.20%) |
Mar 30, 2017 | 17.49 | 17.57 | 17.40 | 17.55 | 130,102 | +0.07(+0.40%) |
Mar 29, 2017 | 17.47 | 17.56 | 17.36 | 17.48 | 142,651 | +0.01(+0.08%) |
Mar 28, 2017 | 17.31 | 17.47 | 17.23 | 17.47 | 210,598 | +0.14(+0.80%) |
Mar 27, 2017 | 17.45 | 17.59 | 17.23 | 17.33 | 237,492 | -0.17(-0.95%) |
Mar 24, 2017 | 17.46 | 17.52 | 17.40 | 17.49 | 186,962 | +0.07(+0.40%) |
Mar 23, 2017 | 17.26 | 17.56 | 17.24 | 17.42 | 290,517 | +0.13(+0.76%) |
Mar 22, 2017 | 17.32 | 17.40 | 17.04 | 17.29 | 398,669 | -0.04(-0.24%) |
Mar 21, 2017 | 17.49 | 17.58 | 17.31 | 17.33 | 277,863 | -0.13(-0.76%) |
Mar 20, 2017 | 17.47 | 17.53 | 17.34 | 17.47 | 336,557 | -0.01(-0.04%) |
Mar 17, 2017 | 17.33 | 17.50 | 17.29 | 17.47 | 460,290 | +0.12(+0.71%) |
Mar 16, 2017 | 17.19 | 17.38 | 17.19 | 17.35 | 340,425 | +0.16(+0.92%) |
Mar 15, 2017 | 16.89 | 17.29 | 16.89 | 17.19 | 160,880 | +0.33(+1.96%) |
Mar 14, 2017 | 16.80 | 16.93 | 16.77 | 16.86 | 128,744 | +0.03(+0.20%) |
Mar 13, 2017 | 16.97 | 16.75 | 16.83 | 184,758 | -0.03(-0.16%) | |
Mar 10, 2017 | 16.95 | 17.13 | 16.80 | 16.85 | 188,846 | -0.03(-0.20%) |
Mar 09, 2017 | 17.25 | 17.30 | 16.87 | 16.89 | 217,416 | -0.32(-1.88%) |
Mar 08, 2017 | 17.48 | 17.53 | 17.00 | 17.21 | 202,468 | -0.30(-1.73%) |
Mar 07, 2017 | 17.64 | 17.69 | 17.51 | 17.51 | 120,928 | -0.14(-0.78%) |
Mar 06, 2017 | 17.92 | 17.96 | 17.57 | 17.65 | 157,076 | -0.28(-1.57%) |
Mar 03, 2017 | 18.05 | 18.14 | 17.81 | 17.93 | 216,578 | -0.17(-0.95%) |
Mar 02, 2017 | 17.94 | 18.13 | 17.85 | 18.11 | 134,359 | -0.03(-0.19%) |
Mar 01, 2017 | 18.16 | 18.31 | 18.11 | 18.14 | 187,766 | -0.02(-0.11%) |
Feb 28, 2017 | 18.28 | 18.37 | 18.15 | 18.16 | 187,201 | -0.17(-0.90%) |
Feb 27, 2017 | 18.23 | 18.38 | 18.22 | 18.33 | 144,198 | +0.04(+0.23%) |
Feb 24, 2017 | 18.09 | 18.28 | 17.97 | 18.28 | 109,534 | +0.19(+1.07%) |
Feb 23, 2017 | 18.03 | 18.11 | 17.94 | 18.09 | 134,612 | +0.06(+0.34%) |
Feb 22, 2017 | 17.94 | 18.04 | 17.78 | 18.03 | 111,154 | +0.02(+0.11%) |
Feb 21, 2017 | 17.86 | 18.04 | 17.77 | 18.01 | 182,451 | +0.14(+0.77%) |
Feb 17, 2017 | 17.87 | 17.87 | 17.87 | 0 | -0.05(-0.27%) | |
Feb 16, 2017 | 17.89 | 18.04 | 17.77 | 17.92 | 411,738 | -0.02(-0.11%) |
Feb 15, 2017 | 17.88 | 18.04 | 17.73 | 17.94 | 324,152 | -0.02(-0.12%) |
Feb 14, 2017 | 18.07 | 18.13 | 17.76 | 17.96 | 212,113 | -0.17(-0.95%) |
Feb 13, 2017 | 18.17 | 18.24 | 17.99 | 18.13 | 131,451 | +0.03(+0.19%) |
Feb 10, 2017 | 18.05 | 18.11 | 17.99 | 18.10 | 130,789 | +0.11(+0.61%) |
Feb 09, 2017 | 17.86 | 18.00 | 17.73 | 17.99 | 165,580 | +0.14(+0.81%) |
Feb 08, 2017 | 17.75 | 17.87 | 17.63 | 17.84 | 128,057 | +0.18(+1.01%) |
Feb 07, 2017 | 17.82 | 17.93 | 17.67 | 17.67 | 103,117 | -0.13(-0.73%) |
Feb 06, 2017 | 17.82 | 17.93 | 17.71 | 17.80 | 118,263 | -0.06(-0.31%) |
Feb 03, 2017 | 17.89 | 17.94 | 17.80 | 17.85 | 207,583 | +0.10(+0.58%) |
Feb 02, 2017 | 17.73 | 17.95 | 17.71 | 17.75 | 116,913 | +0.10(+0.58%) |
Feb 01, 2017 | 17.67 | 17.95 | 17.56 | 17.64 | 144,951 | -0.10(-0.58%) |
Jan 31, 2017 | 17.78 | 17.97 | 17.71 | 17.75 | 180,923 | -0.06(-0.31%) |
Jan 30, 2017 | 17.82 | 17.85 | 17.61 | 17.80 | 282,458 | -0.06(-0.35%) |
Jan 27, 2017 | 17.94 | 17.94 | 17.70 | 17.86 | 249,151 | -0.05(-0.27%) |
Jan 26, 2017 | 17.98 | 18.09 | 17.78 | 17.91 | 184,209 | -0.06(-0.34%) |
Jan 25, 2017 | 18.02 | 18.04 | 17.89 | 17.97 | 226,712 | -0.06(-0.31%) |
Jan 24, 2017 | 17.89 | 18.04 | 17.82 | 18.03 | 466,594 | +0.09(+0.50%) |
Jan 23, 2017 | 17.91 | 18.06 | 17.85 | 17.94 | 171,161 | +0.12(+0.66%) |
Jan 20, 2017 | 17.72 | 17.91 | 17.64 | 17.82 | 220,425 | +0.03(+0.19%) |
Jan 19, 2017 | 17.89 | 17.97 | 17.67 | 17.79 | 106,221 | -0.12(-0.65%) |
Jan 18, 2017 | 17.95 | 18.09 | 17.89 | 17.91 | 188,978 | -0.12(-0.65%) |
Jan 17, 2017 | 17.79 | 18.04 | 17.77 | 18.02 | 176,911 | +0.26(+1.47%) |
Jan 13, 2017 | 17.76 | 17.76 | 17.76 | 0 | -0.10(-0.54%) | |
Jan 12, 2017 | 17.72 | 17.86 | 17.57 | 17.86 | 132,245 | +0.13(+0.74%) |
Jan 11, 2017 | 17.84 | 17.88 | 17.67 | 17.73 | 254,235 | -0.08(-0.46%) |
Jan 10, 2017 | 17.94 | 17.95 | 17.76 | 17.81 | 244,594 | -0.10(-0.58%) |
Jan 09, 2017 | 18.00 | 18.11 | 17.72 | 17.91 | 359,346 | -0.08(-0.46%) |
Jan 06, 2017 | 17.88 | 18.02 | 17.78 | 18.00 | 284,315 | +0.09(+0.50%) |
Jan 05, 2017 | 17.85 | 18.08 | 17.66 | 17.91 | 254,439 | +0.00(+0.00%) |
Jan 04, 2017 | 17.75 | 17.95 | 17.67 | 17.91 | 235,330 | +0.19(+1.09%) |