Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.39 | 20.53 | 20.38 | 20.45 | 922,572 | +0.08(+0.39%) |
Mar 30, 2017 | 20.38 | 20.45 | 20.35 | 20.37 | 554,466 | -0.10(-0.47%) |
Mar 29, 2017 | 20.38 | 20.48 | 20.32 | 20.47 | 924,935 | -0.12(-0.58%) |
Mar 28, 2017 | 20.53 | 20.64 | 20.49 | 20.59 | 1,957,273 | +0.13(+0.62%) |
Mar 27, 2017 | 20.31 | 20.49 | 20.31 | 20.46 | 1,364,326 | +0.11(+0.55%) |
Mar 24, 2017 | 20.34 | 20.40 | 20.29 | 20.35 | 2,481,892 | +0.07(+0.35%) |
Mar 23, 2017 | 20.18 | 20.35 | 20.17 | 20.28 | 1,593,714 | +0.10(+0.47%) |
Mar 22, 2017 | 20.07 | 20.25 | 20.07 | 20.18 | 1,239,651 | +0.13(+0.67%) |
Mar 21, 2017 | 20.44 | 20.45 | 20.04 | 20.05 | 1,729,199 | +0.00(+0.00%) |
Mar 20, 2017 | 20.16 | 20.18 | 20.01 | 20.05 | 1,345,303 | -0.14(-0.67%) |
Mar 17, 2017 | 20.21 | 20.23 | 20.12 | 20.18 | 1,583,928 | -0.10(-0.47%) |
Mar 16, 2017 | 20.10 | 20.29 | 20.03 | 20.28 | 1,679,930 | +0.46(+2.33%) |
Mar 15, 2017 | 19.53 | 19.86 | 19.53 | 19.82 | 1,304,457 | +0.41(+2.09%) |
Mar 14, 2017 | 19.48 | 19.50 | 19.36 | 19.41 | 1,189,254 | -0.28(-1.41%) |
Mar 13, 2017 | 19.59 | 19.70 | 19.59 | 19.69 | 1,154,852 | +0.08(+0.40%) |
Mar 10, 2017 | 19.57 | 19.64 | 19.50 | 19.61 | 1,254,923 | +0.17(+0.90%) |
Mar 09, 2017 | 19.39 | 19.44 | 19.32 | 19.44 | 1,467,321 | +0.33(+1.75%) |
Mar 08, 2017 | 19.24 | 19.24 | 19.08 | 19.10 | 1,130,380 | -0.14(-0.70%) |
Mar 07, 2017 | 19.16 | 19.28 | 19.13 | 19.24 | 695,090 | -0.09(-0.45%) |
Mar 06, 2017 | 19.36 | 19.36 | 19.23 | 19.32 | 1,099,677 | -0.17(-0.86%) |
Mar 03, 2017 | 19.36 | 19.52 | 19.32 | 19.49 | 1,316,856 | +0.42(+2.21%) |
Mar 02, 2017 | 19.10 | 19.17 | 19.06 | 19.07 | 699,611 | -0.02(-0.13%) |
Mar 01, 2017 | 19.05 | 19.17 | 19.05 | 19.09 | 1,691,545 | +0.30(+1.61%) |
Feb 28, 2017 | 18.81 | 18.89 | 18.74 | 18.79 | 904,761 | -0.02(-0.08%) |
Feb 27, 2017 | 18.67 | 18.82 | 18.65 | 18.81 | 1,339,947 | +0.37(+2.03%) |
Feb 24, 2017 | 18.43 | 18.51 | 18.38 | 18.43 | 1,902,007 | -0.20(-1.07%) |
Feb 23, 2017 | 18.78 | 18.78 | 18.59 | 18.63 | 1,782,088 | -0.02(-0.13%) |
Feb 22, 2017 | 18.49 | 18.70 | 18.47 | 18.66 | 1,540,109 | -0.20(-1.05%) |
Feb 21, 2017 | 18.85 | 18.91 | 18.80 | 18.86 | 1,016,460 | -0.03(-0.17%) |
Feb 17, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 19.00 | 19.05 | 18.97 | 19.04 | 1,272,762 | +0.10(+0.55%) |
Feb 15, 2017 | 18.84 | 18.95 | 18.82 | 18.93 | 1,222,543 | -0.09(-0.46%) |
Feb 14, 2017 | 18.96 | 19.04 | 18.90 | 19.02 | 924,234 | +0.10(+0.50%) |
Feb 13, 2017 | 18.97 | 18.97 | 18.89 | 18.93 | 526,564 | +0.12(+0.63%) |
Feb 10, 2017 | 18.72 | 18.84 | 18.70 | 18.81 | 991,475 | -0.10(-0.55%) |
Feb 09, 2017 | 18.83 | 18.97 | 18.82 | 18.91 | 707,573 | +0.13(+0.68%) |
Feb 08, 2017 | 18.49 | 18.81 | 18.44 | 18.78 | 1,608,608 | +0.11(+0.60%) |
Feb 07, 2017 | 18.70 | 18.75 | 18.61 | 18.67 | 1,147,105 | -0.12(-0.63%) |
Feb 06, 2017 | 18.86 | 18.91 | 18.71 | 18.79 | 1,822,590 | -0.52(-2.68%) |
Feb 03, 2017 | 19.17 | 19.35 | 19.13 | 19.31 | 1,486,794 | +0.25(+1.29%) |
Feb 02, 2017 | 19.14 | 19.18 | 19.00 | 19.06 | 2,135,553 | +0.21(+1.10%) |
Feb 01, 2017 | 18.91 | 18.93 | 18.76 | 18.86 | 2,094,307 | -0.01(-0.04%) |
Jan 31, 2017 | 18.88 | 18.90 | 18.71 | 18.86 | 4,114,749 | -0.01(-0.04%) |
Jan 30, 2017 | 18.89 | 18.90 | 18.77 | 18.87 | 2,939,676 | -0.49(-2.54%) |
Jan 27, 2017 | 19.40 | 19.40 | 19.28 | 19.36 | 1,405,897 | -0.06(-0.29%) |
Jan 26, 2017 | 19.55 | 19.60 | 19.38 | 19.42 | 1,867,196 | -0.33(-1.65%) |
Jan 25, 2017 | 19.81 | 19.90 | 19.69 | 19.75 | 2,437,256 | -0.02(-0.12%) |
Jan 24, 2017 | 19.74 | 19.79 | 19.66 | 19.77 | 3,740,733 | +0.17(+0.89%) |
Jan 23, 2017 | 19.60 | 19.61 | 19.47 | 19.59 | 4,196,919 | -0.02(-0.12%) |
Jan 20, 2017 | 19.59 | 19.63 | 19.53 | 19.62 | 1,180,218 | +0.11(+0.57%) |
Jan 19, 2017 | 19.47 | 19.54 | 19.45 | 19.51 | 991,941 | +0.06(+0.29%) |
Jan 18, 2017 | 19.46 | 19.52 | 19.40 | 19.45 | 3,981,500 | -0.05(-0.24%) |
Jan 17, 2017 | 19.48 | 19.54 | 19.46 | 19.50 | 1,347,704 | -0.01(-0.04%) |
Jan 13, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.59 | 19.61 | 19.24 | 19.42 | 3,665,659 | -0.12(-0.61%) |
Jan 11, 2017 | 19.37 | 19.55 | 19.30 | 19.54 | 3,375,359 | +0.11(+0.57%) |
Jan 10, 2017 | 19.41 | 19.52 | 19.39 | 19.43 | 1,444,314 | +0.01(+0.04%) |
Jan 09, 2017 | 19.36 | 19.45 | 19.29 | 19.42 | 1,652,602 | -0.33(-1.65%) |
Jan 06, 2017 | 19.60 | 19.78 | 19.56 | 19.75 | 2,614,782 | -0.04(-0.20%) |
Jan 05, 2017 | 19.66 | 19.81 | 19.65 | 19.78 | 4,339,650 | +0.19(+0.97%) |
Jan 04, 2017 | 19.43 | 19.60 | 19.38 | 19.59 | 2,423,970 | +0.14(+0.69%) |