Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.58 | 20.17 | 19.53 | 20.04 | 225,582 | +0.46(+2.34%) |
Mar 30, 2017 | 19.21 | 19.58 | 18.98 | 19.58 | 139,219 | +0.37(+1.91%) |
Mar 29, 2017 | 19.21 | 19.35 | 19.03 | 19.21 | 112,554 | -0.05(-0.24%) |
Mar 28, 2017 | 19.17 | 19.30 | 18.66 | 19.26 | 318,599 | +0.00(+0.00%) |
Mar 27, 2017 | 19.40 | 19.49 | 19.17 | 19.26 | 123,463 | -0.37(-1.86%) |
Mar 24, 2017 | 19.94 | 19.94 | 19.35 | 19.62 | 143,658 | -0.27(-1.38%) |
Mar 23, 2017 | 19.81 | 20.17 | 19.67 | 19.90 | 171,130 | +0.09(+0.46%) |
Mar 22, 2017 | 19.90 | 19.99 | 19.67 | 19.81 | 237,083 | -0.18(-0.92%) |
Mar 21, 2017 | 20.08 | 20.15 | 19.83 | 19.99 | 420,764 | +0.00(+0.00%) |
Mar 20, 2017 | 19.94 | 20.22 | 19.81 | 19.99 | 161,468 | +0.05(+0.23%) |
Mar 17, 2017 | 20.40 | 20.45 | 19.85 | 19.94 | 401,971 | -0.50(-2.46%) |
Mar 16, 2017 | 20.58 | 20.76 | 20.26 | 20.45 | 174,601 | -0.09(-0.45%) |
Mar 15, 2017 | 20.22 | 20.63 | 19.99 | 20.54 | 213,285 | +0.37(+1.81%) |
Mar 14, 2017 | 20.36 | 20.49 | 20.13 | 20.17 | 170,818 | -0.37(-1.78%) |
Mar 13, 2017 | 19.81 | 20.54 | 19.81 | 20.54 | 181,338 | +0.69(+3.46%) |
Mar 10, 2017 | 19.67 | 20.06 | 19.58 | 19.85 | 360,539 | +0.32(+1.64%) |
Mar 09, 2017 | 19.62 | 19.76 | 19.49 | 19.53 | 148,269 | -0.14(-0.70%) |
Mar 08, 2017 | 19.99 | 19.99 | 19.62 | 19.67 | 631,018 | -0.27(-1.38%) |
Mar 07, 2017 | 19.94 | 20.22 | 19.83 | 19.94 | 274,387 | +0.00(+0.00%) |
Mar 06, 2017 | 20.13 | 20.26 | 19.90 | 19.94 | 187,951 | -0.37(-1.80%) |
Mar 03, 2017 | 20.36 | 20.54 | 20.22 | 20.31 | 127,297 | -0.05(-0.22%) |
Mar 02, 2017 | 20.68 | 20.77 | 20.36 | 20.36 | 276,137 | -0.32(-1.55%) |
Mar 01, 2017 | 20.49 | 20.86 | 20.49 | 20.68 | 308,212 | +0.50(+2.49%) |
Feb 28, 2017 | 20.72 | 20.91 | 20.17 | 20.17 | 293,028 | -0.59(-2.86%) |
Feb 27, 2017 | 20.49 | 21.00 | 20.49 | 20.77 | 293,153 | +0.28(+1.38%) |
Feb 24, 2017 | 20.53 | 20.85 | 20.35 | 20.48 | 199,897 | -0.27(-1.32%) |
Feb 23, 2017 | 20.94 | 21.03 | 20.67 | 20.76 | 278,218 | -0.18(-0.87%) |
Feb 22, 2017 | 20.76 | 20.99 | 20.48 | 20.94 | 246,162 | +0.27(+1.32%) |
Feb 21, 2017 | 20.39 | 20.80 | 20.39 | 20.67 | 326,863 | +0.23(+1.12%) |
Feb 17, 2017 | 20.44 | 20.44 | 20.44 | 0 | -0.14(-0.67%) | |
Feb 16, 2017 | 20.80 | 20.85 | 20.26 | 20.58 | 1,007,955 | -0.87(-4.04%) |
Feb 15, 2017 | 21.35 | 21.76 | 21.26 | 21.44 | 187,756 | +0.05(+0.21%) |
Feb 14, 2017 | 21.62 | 21.62 | 21.24 | 21.40 | 201,939 | -0.32(-1.47%) |
Feb 13, 2017 | 22.31 | 22.58 | 21.67 | 21.72 | 233,528 | -0.50(-2.26%) |
Feb 10, 2017 | 22.67 | 22.67 | 22.08 | 22.22 | 235,407 | -0.05(-0.21%) |
Feb 09, 2017 | 22.45 | 22.99 | 22.17 | 22.26 | 375,995 | +0.32(+1.46%) |
Feb 08, 2017 | 21.94 | 21.99 | 21.53 | 21.94 | 300,606 | -0.14(-0.62%) |
Feb 07, 2017 | 22.08 | 22.13 | 21.94 | 22.08 | 124,775 | +0.05(+0.21%) |
Feb 06, 2017 | 21.94 | 22.22 | 21.94 | 22.04 | 126,640 | +0.00(+0.00%) |
Feb 03, 2017 | 22.26 | 22.31 | 22.01 | 22.04 | 232,810 | -0.05(-0.21%) |
Feb 02, 2017 | 22.40 | 22.45 | 22.04 | 22.08 | 176,506 | -0.46(-2.02%) |
Feb 01, 2017 | 22.17 | 22.67 | 22.17 | 22.54 | 310,240 | +0.55(+2.49%) |
Jan 31, 2017 | 22.04 | 22.17 | 21.72 | 21.99 | 182,795 | -0.09(-0.41%) |
Jan 30, 2017 | 22.54 | 22.63 | 21.94 | 22.08 | 171,574 | -0.59(-2.62%) |
Jan 27, 2017 | 22.86 | 22.90 | 22.54 | 22.67 | 199,856 | -0.14(-0.60%) |
Jan 26, 2017 | 23.27 | 23.27 | 22.70 | 22.81 | 191,725 | -0.36(-1.57%) |
Jan 25, 2017 | 22.22 | 23.63 | 22.22 | 23.18 | 583,038 | +1.05(+4.74%) |
Jan 24, 2017 | 22.13 | 22.26 | 21.99 | 22.13 | 320,003 | +0.14(+0.62%) |
Jan 23, 2017 | 21.67 | 22.31 | 21.62 | 21.99 | 286,821 | +0.23(+1.05%) |
Jan 20, 2017 | 21.49 | 21.90 | 21.40 | 21.76 | 419,442 | +0.32(+1.49%) |
Jan 19, 2017 | 21.44 | 21.58 | 20.99 | 21.44 | 260,097 | -0.05(-0.21%) |
Jan 18, 2017 | 20.94 | 21.76 | 20.85 | 21.49 | 262,087 | +0.59(+2.84%) |
Jan 17, 2017 | 21.62 | 21.62 | 20.85 | 20.89 | 462,132 | -0.82(-3.78%) |
Jan 13, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.89 | 21.58 | 20.26 | 21.26 | 1,270,094 | +0.59(+2.87%) |
Jan 11, 2017 | 19.30 | 20.76 | 19.25 | 20.67 | 865,883 | +1.37(+7.09%) |
Jan 10, 2017 | 18.70 | 19.39 | 18.61 | 19.30 | 514,764 | +0.55(+2.92%) |
Jan 09, 2017 | 18.52 | 18.93 | 18.25 | 18.75 | 303,330 | +0.23(+1.23%) |
Jan 06, 2017 | 18.98 | 18.98 | 18.48 | 18.52 | 190,693 | -0.32(-1.69%) |
Jan 05, 2017 | 18.98 | 19.21 | 18.76 | 18.84 | 159,206 | -0.32(-1.67%) |
Jan 04, 2017 | 19.21 | 19.30 | 19.07 | 19.16 | 245,737 | +0.05(+0.24%) |