Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.28 | 18.28 | 18.07 | 18.12 | 51,115 | -0.21(-1.15%) |
Mar 30, 2017 | 18.31 | 18.38 | 18.30 | 18.33 | 8,086 | -0.12(-0.65%) |
Mar 29, 2017 | 18.46 | 18.49 | 18.42 | 18.45 | 5,800 | -0.02(-0.11%) |
Mar 28, 2017 | 18.49 | 18.51 | 18.47 | 18.47 | 3,723 | +0.02(+0.11%) |
Mar 27, 2017 | 18.59 | 18.59 | 18.45 | 18.45 | 59,110 | -0.11(-0.59%) |
Mar 24, 2017 | 18.71 | 18.74 | 18.55 | 18.56 | 15,202 | -0.29(-1.54%) |
Mar 23, 2017 | 18.92 | 18.95 | 18.81 | 18.85 | 5,506 | -0.07(-0.37%) |
Mar 22, 2017 | 18.95 | 18.95 | 18.91 | 18.92 | 760 | -0.08(-0.42%) |
Mar 21, 2017 | 18.92 | 19.04 | 18.85 | 19.00 | 6,805 | +0.07(+0.39%) |
Mar 20, 2017 | 18.93 | 19.05 | 18.92 | 18.93 | 37,563 | -0.00(-0.02%) |
Mar 17, 2017 | 18.93 | 18.93 | 18.81 | 18.93 | 36,582 | +0.01(+0.05%) |
Mar 16, 2017 | 19.00 | 19.00 | 18.90 | 18.92 | 47,916 | +0.01(+0.05%) |
Mar 15, 2017 | 19.04 | 19.04 | 18.87 | 18.91 | 26,225 | +0.01(+0.05%) |
Mar 14, 2017 | 18.95 | 18.95 | 18.76 | 18.90 | 25,670 | -0.12(-0.63%) |
Mar 13, 2017 | 18.96 | 19.04 | 18.96 | 19.02 | 30,751 | +0.02(+0.11%) |
Mar 10, 2017 | 19.04 | 19.04 | 18.93 | 19.00 | 26,300 | -0.07(-0.37%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.07 | 52,763 | -0.16(-0.83%) |
Mar 08, 2017 | 19.28 | 19.28 | 19.22 | 19.23 | 25,815 | -0.12(-0.62%) |
Mar 07, 2017 | 19.41 | 19.41 | 19.30 | 19.35 | 4,329 | -0.16(-0.82%) |
Mar 06, 2017 | 19.53 | 19.66 | 19.51 | 19.51 | 20,853 | +0.01(+0.05%) |
Mar 03, 2017 | 19.50 | 19.55 | 19.36 | 19.50 | 9,683 | -0.05(-0.26%) |
Mar 02, 2017 | 19.66 | 19.71 | 19.48 | 19.55 | 18,549 | -0.26(-1.31%) |
Mar 01, 2017 | 19.60 | 19.81 | 19.60 | 19.81 | 2,356 | +0.26(+1.33%) |
Feb 28, 2017 | 19.37 | 19.78 | 19.35 | 19.55 | 47,175 | +0.25(+1.30%) |
Feb 27, 2017 | 19.37 | 19.37 | 19.16 | 19.30 | 23,376 | +0.06(+0.30%) |
Feb 24, 2017 | 19.25 | 19.28 | 19.22 | 19.24 | 16,011 | -0.03(-0.14%) |
Feb 23, 2017 | 19.39 | 19.39 | 19.21 | 19.27 | 14,086 | -0.15(-0.78%) |
Feb 22, 2017 | 19.52 | 19.52 | 19.41 | 19.42 | 9,909 | -0.06(-0.30%) |
Feb 21, 2017 | 19.50 | 19.63 | 19.48 | 19.48 | 14,398 | -0.15(-0.76%) |
Feb 17, 2017 | 19.63 | 19.63 | 19.63 | 0 | -0.13(-0.66%) | |
Feb 16, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 9,754 | -0.29(-1.45%) |
Feb 15, 2017 | 19.84 | 20.05 | 19.84 | 20.05 | 8,187 | +0.26(+1.31%) |
Feb 14, 2017 | 19.80 | 19.88 | 19.72 | 19.79 | 7,112 | -0.18(-0.90%) |
Feb 13, 2017 | 19.91 | 20.06 | 19.91 | 19.97 | 29,623 | -0.04(-0.19%) |
Feb 10, 2017 | 20.08 | 20.08 | 19.97 | 20.01 | 20,184 | +0.11(+0.54%) |
Feb 09, 2017 | 19.94 | 20.01 | 19.78 | 19.90 | 23,688 | -0.11(-0.55%) |
Feb 08, 2017 | 19.91 | 20.01 | 19.86 | 20.01 | 29,488 | +0.26(+1.32%) |
Feb 07, 2017 | 19.63 | 19.76 | 19.63 | 19.75 | 9,754 | +0.06(+0.30%) |
Feb 06, 2017 | 19.64 | 19.74 | 19.60 | 19.69 | 10,184 | +0.19(+0.97%) |
Feb 03, 2017 | 19.68 | 19.68 | 19.47 | 19.50 | 8,260 | -0.18(-0.91%) |
Feb 02, 2017 | 19.65 | 19.68 | 19.57 | 19.68 | 13,404 | +0.03(+0.15%) |
Feb 01, 2017 | 19.41 | 19.65 | 19.41 | 19.65 | 14,442 | +0.26(+1.33%) |
Jan 31, 2017 | 19.47 | 19.47 | 19.37 | 19.39 | 2,100 | +0.01(+0.06%) |
Jan 30, 2017 | 19.68 | 19.68 | 19.35 | 19.38 | 22,506 | -0.47(-2.37%) |
Jan 27, 2017 | 19.81 | 19.88 | 19.80 | 19.85 | 2,281 | +0.00(+0.00%) |
Jan 26, 2017 | 19.84 | 19.92 | 19.81 | 19.85 | 4,169 | -0.10(-0.50%) |
Jan 25, 2017 | 19.96 | 19.99 | 19.94 | 19.95 | 8,342 | -0.04(-0.19%) |
Jan 24, 2017 | 19.99 | 20.00 | 19.86 | 19.99 | 9,480 | -0.02(-0.11%) |
Jan 23, 2017 | 20.01 | 20.08 | 19.91 | 20.01 | 9,402 | -0.06(-0.30%) |
Jan 20, 2017 | 20.04 | 20.15 | 20.01 | 20.07 | 5,560 | -0.05(-0.25%) |
Jan 19, 2017 | 20.14 | 20.20 | 20.06 | 20.12 | 14,943 | -0.07(-0.34%) |
Jan 18, 2017 | 20.06 | 20.26 | 20.02 | 20.19 | 19,598 | +0.13(+0.65%) |
Jan 17, 2017 | 20.12 | 20.19 | 19.98 | 20.06 | 164,988 | +0.28(+1.42%) |
Jan 13, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.66%) | |
Jan 12, 2017 | 19.24 | 19.70 | 19.10 | 19.65 | 22,929 | +0.48(+2.50%) |
Jan 11, 2017 | 19.19 | 19.24 | 19.05 | 19.17 | 22,307 | -0.11(-0.57%) |
Jan 10, 2017 | 19.09 | 19.30 | 19.09 | 19.28 | 40,486 | +0.17(+0.86%) |
Jan 09, 2017 | 18.98 | 19.11 | 18.91 | 19.11 | 24,728 | +0.17(+0.92%) |
Jan 06, 2017 | 19.14 | 19.14 | 18.90 | 18.94 | 40,422 | -0.30(-1.56%) |
Jan 05, 2017 | 19.18 | 19.25 | 19.16 | 19.24 | 78,106 | +0.02(+0.10%) |
Jan 04, 2017 | 19.08 | 19.24 | 19.08 | 19.22 | 5,563 | +0.29(+1.53%) |