Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.10 | 20.95 | 19.95 | 20.80 | 110,123 | +0.60(+2.97%) |
Mar 30, 2017 | 20.35 | 20.65 | 20.10 | 20.20 | 133,325 | -0.15(-0.74%) |
Mar 29, 2017 | 20.00 | 20.80 | 19.85 | 20.35 | 164,090 | +0.30(+1.50%) |
Mar 28, 2017 | 20.20 | 20.54 | 19.80 | 20.05 | 340,467 | -0.15(-0.74%) |
Mar 27, 2017 | 19.65 | 20.25 | 19.30 | 20.20 | 145,833 | +0.55(+2.80%) |
Mar 24, 2017 | 19.90 | 20.30 | 19.52 | 19.65 | 121,056 | -0.20(-1.01%) |
Mar 23, 2017 | 19.35 | 20.25 | 19.25 | 19.85 | 153,786 | +0.50(+2.58%) |
Mar 22, 2017 | 19.55 | 19.75 | 19.25 | 19.35 | 169,785 | -0.20(-1.02%) |
Mar 21, 2017 | 20.55 | 20.65 | 19.37 | 19.55 | 157,910 | -0.95(-4.63%) |
Mar 20, 2017 | 20.05 | 20.80 | 20.05 | 20.50 | 120,888 | +0.40(+1.99%) |
Mar 17, 2017 | 20.30 | 20.48 | 19.65 | 20.10 | 380,394 | -0.35(-1.71%) |
Mar 16, 2017 | 19.20 | 20.95 | 19.20 | 20.45 | 295,029 | +1.05(+5.41%) |
Mar 15, 2017 | 18.40 | 19.60 | 18.30 | 19.40 | 184,352 | +1.10(+6.01%) |
Mar 14, 2017 | 18.55 | 18.55 | 18.00 | 18.30 | 112,946 | -0.40(-2.14%) |
Mar 13, 2017 | 19.30 | 19.40 | 18.70 | 18.70 | 228,389 | -0.65(-3.36%) |
Mar 10, 2017 | 18.90 | 19.40 | 18.90 | 19.35 | 225,276 | +0.60(+3.20%) |
Mar 09, 2017 | 18.55 | 18.85 | 18.45 | 18.75 | 233,948 | +0.20(+1.08%) |
Mar 08, 2017 | 18.40 | 18.93 | 18.40 | 18.55 | 129,691 | +0.05(+0.27%) |
Mar 07, 2017 | 18.60 | 18.96 | 18.00 | 18.50 | 128,308 | +0.15(+0.82%) |
Mar 06, 2017 | 19.25 | 19.75 | 18.30 | 18.35 | 198,626 | -0.95(-4.92%) |
Mar 03, 2017 | 19.90 | 20.60 | 19.10 | 19.30 | 248,116 | -0.65(-3.26%) |
Mar 02, 2017 | 20.75 | 21.10 | 19.70 | 19.95 | 212,670 | -0.95(-4.55%) |
Mar 01, 2017 | 21.30 | 21.30 | 20.65 | 20.90 | 797,161 | -0.10(-0.48%) |
Feb 28, 2017 | 19.80 | 21.40 | 19.20 | 21.00 | 514,687 | -0.10(-0.47%) |
Feb 27, 2017 | 20.20 | 21.40 | 20.10 | 21.10 | 223,644 | +0.80(+3.94%) |
Feb 24, 2017 | 19.70 | 20.65 | 19.70 | 20.30 | 69,889 | +0.40(+2.01%) |
Feb 23, 2017 | 20.60 | 20.75 | 19.70 | 19.90 | 79,341 | -0.50(-2.45%) |
Feb 22, 2017 | 20.95 | 21.00 | 20.20 | 20.40 | 81,863 | -0.60(-2.86%) |
Feb 21, 2017 | 21.15 | 21.40 | 20.95 | 21.00 | 257,970 | +0.05(+0.24%) |
Feb 17, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.25(-1.18%) | |
Feb 16, 2017 | 21.25 | 21.27 | 20.90 | 21.20 | 297,508 | +0.05(+0.24%) |
Feb 15, 2017 | 20.90 | 21.25 | 20.80 | 21.15 | 108,353 | +0.15(+0.71%) |
Feb 14, 2017 | 20.75 | 21.05 | 20.65 | 21.00 | 243,868 | +0.25(+1.20%) |
Feb 13, 2017 | 20.75 | 21.05 | 20.55 | 20.75 | 113,362 | +0.00(+0.00%) |
Feb 10, 2017 | 21.00 | 21.25 | 20.55 | 20.75 | 154,741 | -0.25(-1.19%) |
Feb 09, 2017 | 20.80 | 21.40 | 20.65 | 21.00 | 193,698 | +0.25(+1.20%) |
Feb 08, 2017 | 20.50 | 21.00 | 20.40 | 20.75 | 155,381 | +0.05(+0.24%) |
Feb 07, 2017 | 21.25 | 21.50 | 20.40 | 20.70 | 116,627 | -0.55(-2.59%) |
Feb 06, 2017 | 21.85 | 21.95 | 21.15 | 21.25 | 100,533 | -0.60(-2.75%) |
Feb 03, 2017 | 21.40 | 22.15 | 21.05 | 21.85 | 188,919 | +0.73(+3.43%) |
Feb 02, 2017 | 20.40 | 21.20 | 20.25 | 21.12 | 102,237 | +0.57(+2.80%) |
Feb 01, 2017 | 20.20 | 20.80 | 19.90 | 20.55 | 84,505 | +0.55(+2.75%) |
Jan 31, 2017 | 19.25 | 20.30 | 18.70 | 20.00 | 124,599 | +0.80(+4.17%) |
Jan 30, 2017 | 19.80 | 19.80 | 18.95 | 19.20 | 62,671 | -0.80(-4.00%) |
Jan 27, 2017 | 19.75 | 20.25 | 19.70 | 20.00 | 78,421 | +0.30(+1.52%) |
Jan 26, 2017 | 19.90 | 20.05 | 19.55 | 19.70 | 60,730 | -0.20(-1.01%) |
Jan 25, 2017 | 19.85 | 20.05 | 19.55 | 19.90 | 134,047 | +0.10(+0.51%) |
Jan 24, 2017 | 20.35 | 20.35 | 19.55 | 19.80 | 237,987 | -0.50(-2.46%) |
Jan 23, 2017 | 20.50 | 20.60 | 19.95 | 20.30 | 143,531 | +0.00(+0.00%) |
Jan 20, 2017 | 20.55 | 20.80 | 20.20 | 20.30 | 91,960 | -0.20(-0.98%) |
Jan 19, 2017 | 20.50 | 20.85 | 20.25 | 20.50 | 88,130 | -0.10(-0.49%) |
Jan 18, 2017 | 20.55 | 21.05 | 20.20 | 20.60 | 167,519 | +0.10(+0.49%) |
Jan 17, 2017 | 21.65 | 21.65 | 20.15 | 20.50 | 265,565 | -1.40(-6.39%) |
Jan 13, 2017 | 21.90 | 21.90 | 21.90 | 0 | -0.75(-3.31%) | |
Jan 12, 2017 | 22.50 | 22.95 | 21.58 | 22.65 | 141,956 | -0.10(-0.44%) |
Jan 11, 2017 | 23.10 | 23.30 | 22.00 | 22.75 | 135,578 | -0.35(-1.52%) |
Jan 10, 2017 | 23.15 | 23.35 | 22.65 | 23.10 | 158,868 | +0.15(+0.65%) |
Jan 09, 2017 | 23.65 | 23.65 | 22.80 | 22.95 | 151,150 | -0.55(-2.34%) |
Jan 06, 2017 | 24.05 | 24.30 | 23.30 | 23.50 | 306,246 | -0.30(-1.26%) |
Jan 05, 2017 | 22.70 | 24.10 | 22.35 | 23.80 | 207,355 | +1.15(+5.08%) |
Jan 04, 2017 | 21.60 | 22.90 | 21.60 | 22.65 | 204,634 | +1.10(+5.10%) |