Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.15 | 17.33 | 17.08 | 17.08 | 3,707,448 | -0.13(-0.76%) |
Mar 30, 2017 | 17.09 | 17.33 | 17.05 | 17.21 | 3,808,038 | +0.13(+0.76%) |
Mar 29, 2017 | 17.00 | 17.24 | 16.91 | 17.08 | 3,493,039 | -0.02(-0.12%) |
Mar 28, 2017 | 16.99 | 17.27 | 16.99 | 17.10 | 5,424,615 | +0.08(+0.47%) |
Mar 27, 2017 | 16.91 | 17.07 | 16.89 | 17.02 | 3,019,874 | +0.00(+0.00%) |
Mar 24, 2017 | 17.08 | 17.17 | 16.95 | 17.02 | 5,667,860 | -0.07(-0.41%) |
Mar 23, 2017 | 16.98 | 17.18 | 16.89 | 17.09 | 3,871,819 | +0.05(+0.29%) |
Mar 22, 2017 | 17.00 | 17.05 | 16.85 | 17.04 | 3,290,568 | +0.04(+0.24%) |
Mar 21, 2017 | 17.32 | 17.40 | 16.98 | 17.00 | 4,098,111 | -0.21(-1.22%) |
Mar 20, 2017 | 17.30 | 17.43 | 17.16 | 17.21 | 2,795,911 | -0.11(-0.64%) |
Mar 17, 2017 | 17.33 | 17.45 | 17.31 | 17.32 | 6,411,785 | +0.03(+0.17%) |
Mar 16, 2017 | 17.43 | 17.50 | 17.18 | 17.29 | 5,214,761 | +0.03(+0.17%) |
Mar 15, 2017 | 17.15 | 17.32 | 16.96 | 17.26 | 5,258,809 | +0.23(+1.35%) |
Mar 14, 2017 | 17.18 | 17.26 | 16.99 | 17.03 | 5,967,030 | -0.33(-1.90%) |
Mar 13, 2017 | 17.49 | 17.50 | 17.23 | 17.36 | 4,012,119 | -0.07(-0.40%) |
Mar 10, 2017 | 17.52 | 17.58 | 17.30 | 17.43 | 4,929,947 | +0.03(+0.17%) |
Mar 09, 2017 | 17.40 | 18.07 | 17.25 | 17.40 | 16,356,973 | +0.49(+2.90%) |
Mar 08, 2017 | 17.11 | 17.21 | 16.89 | 16.91 | 4,922,875 | -0.19(-1.11%) |
Mar 07, 2017 | 17.00 | 17.22 | 16.93 | 17.10 | 5,204,099 | +0.08(+0.47%) |
Mar 06, 2017 | 17.01 | 17.15 | 16.90 | 17.02 | 3,752,815 | -0.08(-0.47%) |
Mar 03, 2017 | 17.12 | 17.21 | 17.02 | 17.10 | 5,130,204 | -0.05(-0.29%) |
Mar 02, 2017 | 17.51 | 17.59 | 17.11 | 17.15 | 6,880,713 | -0.37(-2.11%) |
Mar 01, 2017 | 17.63 | 17.82 | 17.45 | 17.52 | 6,138,872 | +0.09(+0.52%) |
Feb 28, 2017 | 17.74 | 18.00 | 17.40 | 17.43 | 6,322,172 | -0.40(-2.24%) |
Feb 27, 2017 | 17.77 | 17.89 | 17.53 | 17.83 | 4,962,805 | -0.04(-0.22%) |
Feb 24, 2017 | 17.83 | 17.99 | 17.52 | 17.87 | 6,169,204 | -0.20(-1.11%) |
Feb 23, 2017 | 18.66 | 18.67 | 17.85 | 18.07 | 7,060,925 | -0.56(-3.01%) |
Feb 22, 2017 | 18.58 | 18.71 | 18.44 | 18.63 | 3,845,313 | -0.03(-0.16%) |
Feb 21, 2017 | 18.72 | 18.74 | 18.55 | 18.66 | 2,858,077 | -0.06(-0.32%) |
Feb 17, 2017 | 18.72 | 18.72 | 18.72 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.94 | 19.01 | 18.64 | 18.70 | 4,849,286 | -0.26(-1.37%) |
Feb 15, 2017 | 19.33 | 19.36 | 18.87 | 18.96 | 4,367,809 | -0.32(-1.66%) |
Feb 14, 2017 | 19.10 | 19.39 | 18.98 | 19.28 | 6,145,010 | +0.17(+0.89%) |
Feb 13, 2017 | 19.08 | 19.42 | 19.00 | 19.11 | 8,464,768 | +0.05(+0.26%) |
Feb 10, 2017 | 18.92 | 19.16 | 18.79 | 19.06 | 4,849,430 | +0.31(+1.65%) |
Feb 09, 2017 | 18.97 | 19.02 | 18.64 | 18.75 | 4,470,392 | -0.22(-1.16%) |
Feb 08, 2017 | 18.82 | 18.99 | 18.56 | 18.97 | 8,467,907 | +0.14(+0.74%) |
Feb 07, 2017 | 18.31 | 18.89 | 18.19 | 18.83 | 7,495,931 | +0.39(+2.11%) |
Feb 06, 2017 | 18.48 | 18.51 | 18.22 | 18.44 | 4,019,363 | -0.12(-0.65%) |
Feb 03, 2017 | 18.43 | 18.79 | 18.35 | 18.56 | 4,305,706 | +0.10(+0.54%) |
Feb 02, 2017 | 18.50 | 18.58 | 18.22 | 18.46 | 3,978,022 | -0.09(-0.49%) |
Feb 01, 2017 | 18.70 | 18.71 | 18.17 | 18.55 | 5,668,558 | -0.05(-0.27%) |
Jan 31, 2017 | 18.61 | 18.81 | 18.32 | 18.60 | 5,641,113 | +0.07(+0.38%) |
Jan 30, 2017 | 18.56 | 18.67 | 18.23 | 18.53 | 6,599,957 | -0.21(-1.12%) |
Jan 27, 2017 | 19.16 | 19.51 | 18.67 | 18.74 | 8,977,510 | -0.52(-2.70%) |
Jan 26, 2017 | 18.95 | 19.44 | 18.91 | 19.26 | 14,489,504 | -0.60(-3.02%) |
Jan 25, 2017 | 19.89 | 20.27 | 19.61 | 19.86 | 10,020,864 | -0.01(-0.05%) |
Jan 24, 2017 | 19.20 | 20.23 | 19.08 | 19.87 | 16,602,150 | +0.98(+5.19%) |
Jan 23, 2017 | 18.88 | 19.03 | 18.63 | 18.89 | 6,503,363 | -0.05(-0.26%) |
Jan 20, 2017 | 18.25 | 19.08 | 18.23 | 18.94 | 8,220,370 | +0.87(+4.81%) |
Jan 19, 2017 | 18.22 | 18.30 | 18.05 | 18.07 | 3,705,603 | -0.09(-0.50%) |
Jan 18, 2017 | 18.73 | 18.76 | 18.12 | 18.16 | 6,763,434 | -0.61(-3.25%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.66 | 18.77 | 4,055,758 | -0.14(-0.74%) |
Jan 13, 2017 | 18.91 | 18.91 | 18.91 | 0 | -0.07(-0.37%) | |
Jan 12, 2017 | 19.21 | 19.21 | 18.68 | 18.98 | 4,350,452 | -0.02(-0.11%) |
Jan 11, 2017 | 18.63 | 19.06 | 18.54 | 19.00 | 5,541,033 | +0.40(+2.15%) |
Jan 10, 2017 | 18.53 | 18.79 | 18.50 | 18.60 | 6,295,201 | +0.08(+0.43%) |
Jan 09, 2017 | 18.40 | 18.60 | 18.36 | 18.52 | 3,959,809 | +0.06(+0.33%) |
Jan 06, 2017 | 18.74 | 18.75 | 18.34 | 18.46 | 5,130,386 | -0.30(-1.60%) |
Jan 05, 2017 | 18.77 | 18.90 | 18.62 | 18.76 | 2,997,334 | -0.01(-0.05%) |
Jan 04, 2017 | 18.24 | 18.80 | 18.21 | 18.77 | 6,049,529 | +0.65(+3.59%) |