Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.54 | 18.63 | 18.51 | 18.51 | 12,894,608 | -0.11(-0.56%) |
Mar 30, 2017 | 18.28 | 18.73 | 18.26 | 18.62 | 19,477,060 | +0.33(+1.80%) |
Mar 29, 2017 | 18.32 | 18.45 | 18.24 | 18.29 | 13,979,391 | -0.11(-0.57%) |
Mar 28, 2017 | 18.01 | 18.52 | 17.99 | 18.39 | 14,986,311 | +0.28(+1.53%) |
Mar 27, 2017 | 17.84 | 18.15 | 17.62 | 18.12 | 17,847,258 | -0.11(-0.61%) |
Mar 24, 2017 | 18.31 | 18.48 | 18.11 | 18.23 | 14,231,206 | -0.01(-0.08%) |
Mar 23, 2017 | 18.08 | 18.45 | 18.01 | 18.24 | 14,366,496 | +0.10(+0.54%) |
Mar 22, 2017 | 17.99 | 18.24 | 17.83 | 18.14 | 15,090,367 | -0.05(-0.29%) |
Mar 21, 2017 | 18.73 | 18.77 | 18.16 | 18.20 | 18,069,324 | -0.42(-2.28%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.53 | 18.62 | 11,226,545 | -0.08(-0.43%) |
Mar 17, 2017 | 19.00 | 19.00 | 18.62 | 18.70 | 19,715,602 | -0.23(-1.22%) |
Mar 16, 2017 | 18.84 | 19.04 | 18.83 | 18.93 | 13,958,025 | +0.12(+0.63%) |
Mar 15, 2017 | 18.96 | 18.99 | 18.72 | 18.81 | 16,858,752 | -0.07(-0.39%) |
Mar 14, 2017 | 18.87 | 18.91 | 18.72 | 18.89 | 11,028,667 | -0.09(-0.50%) |
Mar 13, 2017 | 18.94 | 19.07 | 18.88 | 18.98 | 15,289,991 | +0.05(+0.26%) |
Mar 10, 2017 | 18.90 | 19.02 | 18.82 | 18.93 | 15,128,795 | +0.14(+0.75%) |
Mar 09, 2017 | 18.80 | 18.92 | 18.72 | 18.79 | 14,343,165 | +0.06(+0.30%) |
Mar 08, 2017 | 18.90 | 19.02 | 18.72 | 18.74 | 15,130,036 | +0.04(+0.21%) |
Mar 07, 2017 | 18.83 | 18.86 | 18.63 | 18.70 | 15,081,370 | -0.20(-1.08%) |
Mar 06, 2017 | 18.80 | 19.01 | 18.73 | 18.90 | 18,751,698 | -0.32(-1.64%) |
Mar 03, 2017 | 18.81 | 19.30 | 18.79 | 19.22 | 23,870,888 | +0.49(+2.62%) |
Mar 02, 2017 | 19.06 | 19.12 | 18.70 | 18.73 | 18,691,596 | -0.32(-1.66%) |
Mar 01, 2017 | 18.71 | 19.22 | 18.68 | 19.04 | 31,128,238 | +0.66(+3.60%) |
Feb 28, 2017 | 18.38 | 18.48 | 18.31 | 18.38 | 21,377,092 | -0.08(-0.42%) |
Feb 27, 2017 | 18.45 | 18.51 | 18.37 | 18.46 | 20,866,376 | +0.06(+0.32%) |
Feb 24, 2017 | 18.51 | 18.59 | 18.37 | 18.40 | 19,169,796 | -0.38(-2.00%) |
Feb 23, 2017 | 18.78 | 18.83 | 18.67 | 18.77 | 15,962,658 | +0.03(+0.15%) |
Feb 22, 2017 | 18.56 | 18.82 | 18.55 | 18.74 | 15,581,690 | +0.05(+0.24%) |
Feb 21, 2017 | 18.72 | 18.82 | 18.62 | 18.70 | 16,313,701 | +0.13(+0.72%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.27%) | |
Feb 16, 2017 | 18.90 | 18.99 | 18.76 | 18.80 | 21,425,892 | -0.10(-0.52%) |
Feb 15, 2017 | 18.96 | 18.98 | 18.77 | 18.90 | 19,361,384 | +0.02(+0.09%) |
Feb 14, 2017 | 18.68 | 18.96 | 18.64 | 18.88 | 14,085,726 | +0.13(+0.71%) |
Feb 13, 2017 | 18.69 | 18.96 | 18.69 | 18.75 | 14,064,123 | +0.21(+1.12%) |
Feb 10, 2017 | 18.54 | 18.68 | 18.46 | 18.54 | 14,261,628 | +0.12(+0.63%) |
Feb 09, 2017 | 18.13 | 18.53 | 18.10 | 18.43 | 16,859,438 | +0.42(+2.32%) |
Feb 08, 2017 | 18.05 | 18.10 | 17.91 | 18.01 | 18,005,824 | -0.10(-0.56%) |
Feb 07, 2017 | 18.28 | 18.36 | 18.11 | 18.11 | 15,514,166 | -0.07(-0.39%) |
Feb 06, 2017 | 17.95 | 18.29 | 17.95 | 18.18 | 16,793,532 | +0.04(+0.21%) |
Feb 03, 2017 | 18.35 | 18.39 | 18.07 | 18.14 | 29,835,892 | +0.11(+0.60%) |
Feb 02, 2017 | 18.27 | 18.40 | 17.65 | 18.04 | 44,543,992 | -0.86(-4.56%) |
Feb 01, 2017 | 19.17 | 19.24 | 18.79 | 18.90 | 22,387,998 | -0.03(-0.17%) |
Jan 31, 2017 | 19.04 | 19.19 | 18.72 | 18.93 | 14,787,615 | -0.17(-0.89%) |
Jan 30, 2017 | 19.22 | 19.22 | 18.87 | 19.10 | 15,267,239 | -0.25(-1.28%) |
Jan 27, 2017 | 19.40 | 19.46 | 19.26 | 19.35 | 14,394,033 | -0.15(-0.75%) |
Jan 26, 2017 | 19.34 | 19.61 | 19.31 | 19.49 | 14,564,379 | -0.04(-0.21%) |
Jan 25, 2017 | 19.28 | 19.57 | 19.27 | 19.53 | 15,929,443 | +0.43(+2.26%) |
Jan 24, 2017 | 18.91 | 19.27 | 18.91 | 19.10 | 12,071,318 | +0.28(+1.50%) |
Jan 23, 2017 | 18.95 | 19.03 | 18.74 | 18.82 | 13,098,661 | -0.08(-0.42%) |
Jan 20, 2017 | 18.86 | 19.04 | 18.76 | 18.90 | 16,058,750 | +0.11(+0.57%) |
Jan 19, 2017 | 18.88 | 18.93 | 18.66 | 18.79 | 13,945,390 | -0.01(-0.07%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.46 | 18.81 | 15,051,922 | +0.18(+0.95%) |
Jan 17, 2017 | 18.73 | 18.80 | 18.54 | 18.63 | 15,441,652 | -0.26(-1.40%) |
Jan 13, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.14(+0.74%) | |
Jan 12, 2017 | 18.80 | 18.82 | 18.46 | 18.75 | 14,160,566 | -0.18(-0.96%) |
Jan 11, 2017 | 18.86 | 19.01 | 18.67 | 18.94 | 17,870,302 | +0.17(+0.93%) |
Jan 10, 2017 | 18.71 | 18.97 | 18.56 | 18.76 | 26,418,052 | +0.08(+0.43%) |
Jan 09, 2017 | 18.76 | 19.03 | 18.66 | 18.68 | 19,988,190 | -0.17(-0.89%) |
Jan 06, 2017 | 18.82 | 18.99 | 18.77 | 18.85 | 11,400,833 | +0.12(+0.65%) |
Jan 05, 2017 | 18.90 | 19.00 | 18.50 | 18.73 | 16,765,005 | -0.26(-1.37%) |
Jan 04, 2017 | 18.90 | 19.12 | 18.84 | 18.99 | 19,582,760 | +0.10(+0.55%) |