Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 717,082 | -0.06(-0.31%) |
Mar 30, 2017 | 19.52 | 19.53 | 19.02 | 19.06 | 1,145,483 | -0.47(-2.41%) |
Mar 29, 2017 | 19.20 | 19.63 | 19.12 | 19.53 | 1,116,806 | +0.26(+1.35%) |
Mar 28, 2017 | 19.24 | 19.38 | 19.01 | 19.27 | 1,739,700 | +0.03(+0.16%) |
Mar 27, 2017 | 18.68 | 19.28 | 18.60 | 19.24 | 817,112 | +0.43(+2.29%) |
Mar 24, 2017 | 18.63 | 18.83 | 18.42 | 18.81 | 618,517 | +0.21(+1.13%) |
Mar 23, 2017 | 18.86 | 18.86 | 18.43 | 18.60 | 841,873 | -0.19(-1.01%) |
Mar 22, 2017 | 18.52 | 18.84 | 18.26 | 18.79 | 969,207 | +0.18(+0.97%) |
Mar 21, 2017 | 18.83 | 18.94 | 18.52 | 18.61 | 699,853 | -0.10(-0.53%) |
Mar 20, 2017 | 18.89 | 18.99 | 18.55 | 18.71 | 707,159 | -0.17(-0.90%) |
Mar 17, 2017 | 19.28 | 19.48 | 18.88 | 18.88 | 2,490,359 | -0.40(-2.07%) |
Mar 16, 2017 | 19.25 | 19.45 | 18.98 | 19.28 | 795,299 | +0.09(+0.47%) |
Mar 15, 2017 | 18.96 | 19.30 | 18.85 | 19.19 | 850,677 | +0.45(+2.40%) |
Mar 14, 2017 | 19.10 | 19.12 | 18.70 | 18.74 | 1,044,717 | -0.62(-3.20%) |
Mar 13, 2017 | 19.07 | 19.38 | 18.95 | 19.36 | 930,483 | +0.29(+1.52%) |
Mar 10, 2017 | 19.47 | 19.47 | 18.87 | 19.07 | 1,009,572 | -0.19(-0.99%) |
Mar 09, 2017 | 19.12 | 19.52 | 18.95 | 19.26 | 1,280,966 | +0.00(+0.00%) |
Mar 08, 2017 | 19.66 | 19.87 | 19.00 | 19.26 | 1,062,012 | -0.46(-2.33%) |
Mar 07, 2017 | 19.65 | 19.84 | 19.46 | 19.72 | 807,472 | +0.11(+0.56%) |
Mar 06, 2017 | 19.32 | 19.70 | 19.07 | 19.61 | 1,720,525 | +0.35(+1.82%) |
Mar 03, 2017 | 19.51 | 19.80 | 19.21 | 19.26 | 1,109,092 | -0.27(-1.38%) |
Mar 02, 2017 | 19.85 | 20.10 | 19.51 | 19.53 | 1,015,549 | -0.55(-2.74%) |
Mar 01, 2017 | 19.95 | 20.09 | 19.70 | 20.08 | 1,958,490 | +0.28(+1.41%) |
Feb 28, 2017 | 19.89 | 20.02 | 19.74 | 19.80 | 1,341,150 | -0.20(-1.00%) |
Feb 27, 2017 | 20.00 | 20.10 | 19.72 | 20.00 | 1,700,604 | -0.04(-0.20%) |
Feb 24, 2017 | 20.84 | 20.84 | 19.93 | 20.04 | 2,577,239 | -0.97(-4.62%) |
Feb 23, 2017 | 21.03 | 21.11 | 20.66 | 21.01 | 1,183,115 | +0.23(+1.11%) |
Feb 22, 2017 | 21.47 | 21.48 | 20.77 | 20.78 | 940,938 | -0.82(-3.80%) |
Feb 21, 2017 | 21.54 | 21.78 | 21.50 | 21.60 | 913,650 | +0.07(+0.33%) |
Feb 17, 2017 | 21.53 | 21.53 | 21.53 | 0 | +0.27(+1.27%) | |
Feb 16, 2017 | 21.18 | 21.43 | 21.00 | 21.26 | 1,038,748 | +0.08(+0.38%) |
Feb 15, 2017 | 20.67 | 21.25 | 20.59 | 21.18 | 1,308,832 | +0.50(+2.42%) |
Feb 14, 2017 | 20.51 | 20.77 | 20.23 | 20.68 | 1,359,356 | +0.30(+1.47%) |
Feb 13, 2017 | 20.74 | 20.74 | 20.30 | 20.38 | 1,419,184 | -0.36(-1.74%) |
Feb 10, 2017 | 20.55 | 21.36 | 20.52 | 20.74 | 1,740,947 | +0.45(+2.22%) |
Feb 09, 2017 | 20.43 | 20.51 | 19.76 | 20.29 | 2,667,343 | +0.52(+2.63%) |
Feb 08, 2017 | 19.41 | 19.88 | 18.82 | 19.77 | 1,287,560 | +0.28(+1.44%) |
Feb 07, 2017 | 19.48 | 19.62 | 19.20 | 19.49 | 1,048,471 | +0.01(+0.05%) |
Feb 06, 2017 | 20.16 | 20.36 | 19.34 | 19.48 | 800,328 | -0.92(-4.51%) |
Feb 03, 2017 | 20.21 | 20.52 | 19.99 | 20.40 | 1,197,946 | +0.25(+1.24%) |
Feb 02, 2017 | 20.36 | 20.41 | 20.00 | 20.15 | 1,099,496 | -0.21(-1.03%) |
Feb 01, 2017 | 20.39 | 20.47 | 20.05 | 20.36 | 706,610 | +0.11(+0.54%) |
Jan 31, 2017 | 20.02 | 20.26 | 19.94 | 20.25 | 939,535 | +0.15(+0.75%) |
Jan 30, 2017 | 20.46 | 20.46 | 19.88 | 20.10 | 1,130,894 | -0.49(-2.38%) |
Jan 27, 2017 | 20.94 | 20.94 | 20.34 | 20.59 | 804,391 | -0.34(-1.62%) |
Jan 26, 2017 | 21.49 | 21.50 | 20.81 | 20.93 | 866,830 | -0.52(-2.42%) |
Jan 25, 2017 | 21.19 | 21.49 | 21.05 | 21.45 | 671,216 | +0.34(+1.61%) |
Jan 24, 2017 | 20.53 | 21.28 | 20.43 | 21.11 | 1,142,814 | +0.68(+3.33%) |
Jan 23, 2017 | 21.40 | 21.50 | 20.27 | 20.43 | 1,225,018 | -1.14(-5.29%) |
Jan 20, 2017 | 21.40 | 21.83 | 21.39 | 21.57 | 1,298,712 | +0.38(+1.79%) |
Jan 19, 2017 | 20.85 | 21.33 | 20.83 | 21.19 | 1,148,697 | +0.36(+1.73%) |
Jan 18, 2017 | 21.19 | 21.26 | 20.60 | 20.83 | 1,395,724 | -0.57(-2.66%) |
Jan 17, 2017 | 21.79 | 21.86 | 21.34 | 21.40 | 559,017 | -0.15(-0.70%) |
Jan 16, 2017 | 21.66 | 21.80 | 21.42 | 21.55 | 200,433 | -0.12(-0.55%) |
Jan 13, 2017 | 21.29 | 21.70 | 21.03 | 21.67 | 791,942 | +0.28(+1.31%) |
Jan 12, 2017 | 21.60 | 21.65 | 21.22 | 21.39 | 1,112,156 | -0.05(-0.23%) |
Jan 11, 2017 | 21.85 | 21.85 | 21.29 | 21.44 | 1,242,946 | -0.35(-1.61%) |
Jan 10, 2017 | 22.22 | 22.23 | 21.79 | 21.79 | 453,754 | -0.29(-1.31%) |
Jan 09, 2017 | 22.28 | 22.28 | 21.77 | 22.08 | 833,851 | -0.39(-1.74%) |
Jan 06, 2017 | 23.01 | 23.01 | 22.34 | 22.47 | 983,520 | -0.32(-1.40%) |
Jan 05, 2017 | 23.15 | 23.24 | 22.77 | 22.79 | 695,191 | -0.24(-1.04%) |
Jan 04, 2017 | 22.81 | 23.05 | 22.45 | 23.03 | 671,085 | +0.16(+0.70%) |