Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.87 | 23.92 | 22.75 | 23.70 | 6,353,414 | +0.68(+2.95%) |
Mar 30, 2017 | 23.53 | 23.67 | 22.90 | 23.02 | 6,534,795 | -0.25(-1.07%) |
Mar 29, 2017 | 22.63 | 23.73 | 22.63 | 23.27 | 5,677,243 | +0.71(+3.15%) |
Mar 28, 2017 | 22.02 | 22.65 | 21.71 | 22.56 | 8,228,602 | +0.54(+2.45%) |
Mar 27, 2017 | 20.84 | 22.10 | 20.79 | 22.02 | 5,005,788 | +0.76(+3.57%) |
Mar 24, 2017 | 20.85 | 21.51 | 20.77 | 21.26 | 2,854,682 | +0.44(+2.11%) |
Mar 23, 2017 | 20.30 | 21.05 | 20.20 | 20.82 | 4,752,065 | +0.56(+2.76%) |
Mar 22, 2017 | 20.62 | 20.83 | 20.26 | 20.26 | 2,167,783 | -0.64(-3.06%) |
Mar 21, 2017 | 21.30 | 21.35 | 20.79 | 20.90 | 2,606,295 | -0.33(-1.55%) |
Mar 20, 2017 | 20.77 | 21.27 | 20.43 | 21.23 | 2,536,756 | +0.37(+1.77%) |
Mar 17, 2017 | 21.07 | 21.16 | 20.64 | 20.86 | 2,793,998 | -0.01(-0.05%) |
Mar 16, 2017 | 20.94 | 21.39 | 20.82 | 20.87 | 3,441,236 | -0.41(-1.93%) |
Mar 15, 2017 | 20.64 | 21.36 | 20.29 | 21.28 | 4,463,852 | +0.89(+4.36%) |
Mar 14, 2017 | 20.24 | 20.50 | 19.89 | 20.39 | 3,745,330 | -0.07(-0.34%) |
Mar 13, 2017 | 20.28 | 20.75 | 20.11 | 20.46 | 3,097,480 | +0.41(+2.04%) |
Mar 10, 2017 | 20.44 | 20.61 | 19.83 | 20.05 | 3,621,551 | -0.16(-0.79%) |
Mar 09, 2017 | 20.14 | 20.41 | 19.54 | 20.21 | 4,000,527 | +0.07(+0.35%) |
Mar 08, 2017 | 20.89 | 20.94 | 19.95 | 20.14 | 4,773,427 | -0.46(-2.23%) |
Mar 07, 2017 | 20.91 | 21.26 | 20.54 | 20.60 | 3,933,700 | -0.25(-1.20%) |
Mar 06, 2017 | 20.30 | 21.11 | 20.08 | 20.85 | 4,268,673 | +0.87(+4.35%) |
Mar 03, 2017 | 19.72 | 20.12 | 19.53 | 19.98 | 3,281,063 | +0.46(+2.36%) |
Mar 02, 2017 | 19.63 | 19.90 | 19.40 | 19.52 | 3,947,105 | -0.28(-1.41%) |
Mar 01, 2017 | 18.94 | 19.97 | 18.82 | 19.80 | 4,513,337 | +1.15(+6.17%) |
Feb 28, 2017 | 18.47 | 18.82 | 18.38 | 18.65 | 3,476,977 | +0.05(+0.27%) |
Feb 27, 2017 | 18.57 | 18.77 | 18.30 | 18.60 | 6,832,898 | -0.02(-0.11%) |
Feb 24, 2017 | 19.40 | 19.41 | 18.53 | 18.62 | 8,068,181 | -1.00(-5.10%) |
Feb 23, 2017 | 20.04 | 20.98 | 18.96 | 19.62 | 8,193,246 | +0.08(+0.41%) |
Feb 22, 2017 | 19.68 | 19.96 | 19.44 | 19.54 | 4,037,154 | -0.28(-1.41%) |
Feb 21, 2017 | 19.76 | 20.32 | 19.70 | 19.82 | 3,706,468 | -0.16(-0.80%) |
Feb 17, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.13(-0.65%) | |
Feb 16, 2017 | 21.14 | 21.24 | 20.08 | 20.11 | 2,663,223 | -1.01(-4.78%) |
Feb 15, 2017 | 21.35 | 21.59 | 21.10 | 21.12 | 2,436,962 | -0.16(-0.75%) |
Feb 14, 2017 | 20.86 | 21.34 | 20.48 | 21.28 | 3,220,998 | +0.49(+2.36%) |
Feb 13, 2017 | 21.41 | 21.55 | 20.72 | 20.79 | 3,433,982 | -0.67(-3.12%) |
Feb 10, 2017 | 21.70 | 21.88 | 21.40 | 21.46 | 3,190,613 | -0.24(-1.11%) |
Feb 09, 2017 | 21.07 | 21.71 | 20.99 | 21.70 | 2,833,067 | +0.63(+2.99%) |
Feb 08, 2017 | 20.88 | 21.33 | 20.73 | 21.07 | 2,958,617 | -0.23(-1.08%) |
Feb 07, 2017 | 21.26 | 21.57 | 20.92 | 21.30 | 3,941,688 | +0.12(+0.57%) |
Feb 06, 2017 | 21.38 | 21.80 | 20.95 | 21.18 | 3,295,229 | +0.16(+0.76%) |
Feb 03, 2017 | 20.24 | 21.20 | 20.21 | 21.02 | 6,933,864 | +0.76(+3.75%) |
Feb 02, 2017 | 19.31 | 20.28 | 19.23 | 20.26 | 4,182,667 | +0.91(+4.70%) |
Feb 01, 2017 | 20.34 | 20.34 | 19.11 | 19.35 | 7,412,533 | -0.48(-2.42%) |
Jan 31, 2017 | 20.55 | 20.69 | 19.80 | 19.83 | 6,008,942 | -1.15(-5.48%) |
Jan 30, 2017 | 21.36 | 21.36 | 20.44 | 20.98 | 4,342,939 | -0.84(-3.85%) |
Jan 27, 2017 | 21.51 | 21.94 | 21.29 | 21.82 | 3,398,716 | -0.27(-1.22%) |
Jan 26, 2017 | 21.98 | 22.62 | 21.86 | 22.09 | 6,613,897 | +0.36(+1.66%) |
Jan 25, 2017 | 21.45 | 21.77 | 21.20 | 21.73 | 2,460,008 | +0.21(+0.98%) |
Jan 24, 2017 | 21.47 | 21.71 | 20.94 | 21.52 | 3,867,817 | +1.05(+5.13%) |
Jan 23, 2017 | 20.59 | 20.84 | 20.32 | 20.47 | 3,487,619 | -0.17(-0.82%) |
Jan 20, 2017 | 21.20 | 21.22 | 20.62 | 20.64 | 2,098,375 | -0.34(-1.62%) |
Jan 19, 2017 | 20.88 | 21.18 | 20.69 | 20.98 | 3,609,771 | +0.15(+0.72%) |
Jan 18, 2017 | 20.34 | 21.03 | 20.26 | 20.83 | 1,682,664 | +0.20(+0.97%) |
Jan 17, 2017 | 20.73 | 20.79 | 20.41 | 20.63 | 2,427,427 | +0.06(+0.29%) |
Jan 13, 2017 | 20.57 | 20.57 | 20.57 | 0 | -0.15(-0.72%) | |
Jan 12, 2017 | 20.90 | 21.07 | 20.41 | 20.72 | 2,628,284 | +0.09(+0.44%) |
Jan 11, 2017 | 20.43 | 20.63 | 20.11 | 20.63 | 2,909,953 | +0.33(+1.63%) |
Jan 10, 2017 | 20.44 | 20.57 | 19.93 | 20.30 | 3,246,359 | +0.25(+1.25%) |
Jan 09, 2017 | 20.72 | 20.83 | 19.93 | 20.05 | 3,765,809 | -1.00(-4.75%) |
Jan 06, 2017 | 21.16 | 21.27 | 20.72 | 21.05 | 2,583,063 | +0.05(+0.24%) |
Jan 05, 2017 | 21.02 | 21.40 | 20.60 | 21.00 | 3,662,810 | +0.15(+0.72%) |
Jan 04, 2017 | 20.29 | 21.01 | 20.21 | 20.85 | 4,448,071 | +0.44(+2.16%) |