Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.10 | 21.46 | 20.99 | 21.41 | 454,311 | +0.31(+1.45%) |
Mar 30, 2017 | 20.66 | 21.17 | 20.55 | 21.10 | 474,711 | +0.47(+2.29%) |
Mar 29, 2017 | 20.60 | 20.71 | 20.41 | 20.63 | 266,752 | +0.06(+0.27%) |
Mar 28, 2017 | 20.18 | 20.66 | 20.05 | 20.57 | 211,250 | +0.25(+1.23%) |
Mar 27, 2017 | 20.44 | 20.53 | 20.07 | 20.32 | 421,399 | -0.58(-2.79%) |
Mar 24, 2017 | 20.71 | 21.07 | 20.66 | 20.91 | 499,737 | +0.25(+1.21%) |
Mar 23, 2017 | 20.27 | 20.69 | 20.24 | 20.66 | 370,717 | +0.36(+1.78%) |
Mar 22, 2017 | 20.46 | 20.50 | 20.13 | 20.30 | 336,169 | -0.25(-1.22%) |
Mar 21, 2017 | 21.26 | 21.26 | 20.52 | 20.55 | 453,327 | -0.47(-2.25%) |
Mar 20, 2017 | 21.13 | 21.21 | 20.88 | 21.02 | 614,329 | -0.11(-0.53%) |
Mar 17, 2017 | 21.60 | 21.60 | 21.05 | 21.13 | 726,814 | -0.39(-1.81%) |
Mar 16, 2017 | 21.41 | 21.67 | 21.35 | 21.52 | 350,514 | +0.17(+0.78%) |
Mar 15, 2017 | 20.94 | 21.44 | 20.94 | 21.35 | 322,771 | +0.47(+2.26%) |
Mar 14, 2017 | 20.94 | 21.02 | 20.57 | 20.88 | 232,199 | -0.22(-1.05%) |
Mar 13, 2017 | 20.99 | 21.19 | 20.85 | 21.10 | 466,991 | +0.11(+0.53%) |
Mar 10, 2017 | 21.10 | 21.24 | 20.88 | 20.99 | 504,178 | +0.11(+0.53%) |
Mar 09, 2017 | 21.24 | 21.32 | 20.88 | 20.88 | 366,489 | -0.31(-1.44%) |
Mar 08, 2017 | 21.16 | 21.60 | 21.16 | 21.19 | 347,309 | +0.14(+0.66%) |
Mar 07, 2017 | 20.96 | 21.30 | 20.88 | 21.05 | 443,441 | +0.03(+0.13%) |
Mar 06, 2017 | 20.85 | 21.13 | 20.77 | 21.02 | 415,953 | -0.08(-0.40%) |
Mar 03, 2017 | 20.99 | 21.13 | 20.87 | 21.10 | 566,809 | +0.14(+0.66%) |
Mar 02, 2017 | 20.91 | 21.13 | 20.71 | 20.96 | 776,656 | +0.06(+0.27%) |
Mar 01, 2017 | 20.46 | 20.94 | 20.46 | 20.91 | 622,411 | +0.65(+3.21%) |
Feb 28, 2017 | 20.37 | 20.42 | 20.17 | 20.26 | 557,971 | -0.22(-1.08%) |
Feb 27, 2017 | 20.37 | 20.53 | 20.20 | 20.48 | 581,253 | +0.05(+0.27%) |
Feb 24, 2017 | 20.04 | 20.42 | 19.95 | 20.42 | 502,864 | +0.06(+0.27%) |
Feb 23, 2017 | 20.59 | 20.64 | 20.02 | 20.37 | 811,067 | -0.30(-1.46%) |
Feb 22, 2017 | 20.70 | 20.75 | 20.42 | 20.67 | 913,730 | +0.03(+0.13%) |
Feb 21, 2017 | 20.86 | 21.06 | 20.61 | 20.64 | 336,747 | -0.03(-0.13%) |
Feb 17, 2017 | 20.67 | 20.67 | 20.67 | 0 | -0.11(-0.53%) | |
Feb 16, 2017 | 20.78 | 20.92 | 20.70 | 20.78 | 511,153 | -0.08(-0.40%) |
Feb 15, 2017 | 21.08 | 21.22 | 20.81 | 20.86 | 788,190 | -0.28(-1.30%) |
Feb 14, 2017 | 20.86 | 21.22 | 20.81 | 21.14 | 571,758 | +0.30(+1.45%) |
Feb 13, 2017 | 20.75 | 20.97 | 20.59 | 20.84 | 930,247 | +0.14(+0.66%) |
Feb 10, 2017 | 20.84 | 20.93 | 20.56 | 20.70 | 593,261 | +0.03(+0.13%) |
Feb 09, 2017 | 20.45 | 21.96 | 20.31 | 20.67 | 1,340,209 | +0.36(+1.76%) |
Feb 08, 2017 | 20.67 | 20.67 | 19.67 | 20.31 | 1,554,401 | +1.05(+5.43%) |
Feb 07, 2017 | 19.24 | 19.29 | 19.07 | 19.27 | 720,339 | +0.05(+0.29%) |
Feb 06, 2017 | 19.21 | 19.27 | 18.74 | 19.21 | 682,787 | -0.05(-0.29%) |
Feb 03, 2017 | 19.13 | 19.33 | 18.91 | 19.27 | 792,170 | +0.44(+2.34%) |
Feb 02, 2017 | 18.44 | 18.88 | 18.44 | 18.83 | 529,574 | -0.03(-0.15%) |
Feb 01, 2017 | 18.96 | 19.10 | 18.80 | 18.85 | 517,773 | +0.08(+0.44%) |
Jan 31, 2017 | 18.72 | 18.88 | 18.54 | 18.77 | 1,280,554 | +0.00(+0.00%) |
Jan 30, 2017 | 18.72 | 18.80 | 18.39 | 18.77 | 472,157 | -0.14(-0.73%) |
Jan 27, 2017 | 19.05 | 19.05 | 18.63 | 18.91 | 456,609 | -0.05(-0.29%) |
Jan 26, 2017 | 19.02 | 19.02 | 18.74 | 18.96 | 352,748 | +0.00(+0.00%) |
Jan 25, 2017 | 19.16 | 19.40 | 18.72 | 18.96 | 432,751 | +0.03(+0.15%) |
Jan 24, 2017 | 18.66 | 19.05 | 18.55 | 18.94 | 544,254 | +0.39(+2.08%) |
Jan 23, 2017 | 18.63 | 18.77 | 18.22 | 18.55 | 567,759 | -0.08(-0.44%) |
Jan 20, 2017 | 18.83 | 18.94 | 18.58 | 18.63 | 599,492 | -0.14(-0.73%) |
Jan 19, 2017 | 18.85 | 18.96 | 18.58 | 18.77 | 664,701 | -0.05(-0.29%) |
Jan 18, 2017 | 18.52 | 19.02 | 18.30 | 18.83 | 547,860 | +0.30(+1.63%) |
Jan 17, 2017 | 18.91 | 19.05 | 18.50 | 18.52 | 584,358 | -0.36(-1.90%) |
Jan 13, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.36(+1.93%) | |
Jan 12, 2017 | 18.72 | 18.84 | 18.25 | 18.52 | 596,709 | -0.28(-1.46%) |
Jan 11, 2017 | 18.94 | 18.95 | 18.55 | 18.80 | 801,148 | -0.03(-0.15%) |
Jan 10, 2017 | 18.72 | 19.07 | 18.63 | 18.83 | 752,637 | +0.14(+0.74%) |
Jan 09, 2017 | 18.63 | 18.91 | 18.44 | 18.69 | 1,113,909 | +0.11(+0.59%) |
Jan 06, 2017 | 18.55 | 18.58 | 18.11 | 18.58 | 6,553,193 | +0.08(+0.45%) |
Jan 05, 2017 | 17.97 | 18.83 | 17.92 | 18.50 | 2,203,081 | -0.72(-3.73%) |
Jan 04, 2017 | 18.83 | 19.27 | 18.77 | 19.21 | 329,510 | +0.50(+2.65%) |