Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.74 | 19.04 | 18.69 | 18.71 | 7,677,397 | -0.12(-0.65%) |
Mar 30, 2017 | 18.97 | 19.19 | 18.67 | 18.84 | 10,506,519 | -0.21(-1.09%) |
Mar 29, 2017 | 18.43 | 19.15 | 18.34 | 19.04 | 11,337,047 | +0.72(+3.95%) |
Mar 28, 2017 | 17.94 | 18.34 | 17.80 | 18.32 | 4,085,400 | +0.39(+2.15%) |
Mar 27, 2017 | 17.73 | 18.19 | 17.73 | 17.93 | 4,974,319 | +0.01(+0.04%) |
Mar 24, 2017 | 17.91 | 17.98 | 17.74 | 17.93 | 4,542,272 | -0.02(-0.13%) |
Mar 23, 2017 | 18.18 | 18.39 | 17.91 | 17.95 | 6,917,467 | +0.18(+1.00%) |
Mar 22, 2017 | 17.56 | 17.79 | 17.29 | 17.77 | 4,929,477 | +0.19(+1.10%) |
Mar 21, 2017 | 18.09 | 18.10 | 17.14 | 17.58 | 11,356,222 | -0.49(-2.73%) |
Mar 20, 2017 | 18.57 | 18.62 | 18.00 | 18.07 | 5,989,170 | -0.49(-2.66%) |
Mar 17, 2017 | 18.52 | 18.61 | 18.34 | 18.57 | 6,870,337 | +0.13(+0.71%) |
Mar 16, 2017 | 18.37 | 18.53 | 18.23 | 18.43 | 3,675,662 | +0.05(+0.25%) |
Mar 15, 2017 | 18.36 | 18.45 | 18.08 | 18.39 | 5,532,780 | +0.13(+0.72%) |
Mar 14, 2017 | 18.13 | 18.28 | 17.88 | 18.26 | 4,766,583 | +0.12(+0.68%) |
Mar 13, 2017 | 18.70 | 18.79 | 18.07 | 18.13 | 6,467,247 | -0.56(-3.01%) |
Mar 10, 2017 | 18.70 | 18.84 | 18.53 | 18.70 | 4,108,015 | +0.11(+0.58%) |
Mar 09, 2017 | 18.58 | 18.74 | 18.46 | 18.59 | 5,229,825 | -0.08(-0.41%) |
Mar 08, 2017 | 18.64 | 18.79 | 18.52 | 18.67 | 8,036,524 | +0.04(+0.21%) |
Mar 07, 2017 | 18.73 | 18.94 | 18.60 | 18.63 | 6,711,073 | -0.16(-0.86%) |
Mar 06, 2017 | 19.00 | 19.07 | 18.53 | 18.79 | 5,067,073 | -0.23(-1.22%) |
Mar 03, 2017 | 19.37 | 19.50 | 18.87 | 19.02 | 7,318,374 | -0.34(-1.75%) |
Mar 02, 2017 | 18.86 | 19.59 | 18.72 | 19.36 | 9,908,813 | +0.62(+3.29%) |
Mar 01, 2017 | 19.21 | 19.31 | 18.47 | 18.74 | 9,115,635 | -0.38(-1.97%) |
Feb 28, 2017 | 19.30 | 19.37 | 18.82 | 19.12 | 8,826,153 | -0.29(-1.51%) |
Feb 27, 2017 | 19.02 | 19.52 | 18.92 | 19.41 | 7,490,859 | +0.39(+2.02%) |
Feb 24, 2017 | 18.72 | 19.34 | 17.87 | 19.03 | 15,383,125 | +0.56(+3.05%) |
Feb 23, 2017 | 18.95 | 18.98 | 18.40 | 18.47 | 10,466,135 | -0.69(-3.62%) |
Feb 22, 2017 | 19.37 | 19.46 | 18.90 | 19.16 | 6,087,015 | -0.12(-0.64%) |
Feb 21, 2017 | 19.09 | 19.41 | 18.95 | 19.28 | 7,531,080 | +0.43(+2.29%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.32(+1.70%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.42 | 18.54 | 5,274,250 | -0.25(-1.35%) |
Feb 15, 2017 | 18.65 | 18.80 | 18.38 | 18.79 | 6,761,165 | +0.15(+0.79%) |
Feb 14, 2017 | 18.21 | 18.64 | 18.14 | 18.64 | 5,663,270 | +0.44(+2.41%) |
Feb 13, 2017 | 18.77 | 18.78 | 18.06 | 18.20 | 7,555,267 | -0.56(-3.00%) |
Feb 10, 2017 | 18.57 | 18.99 | 18.54 | 18.77 | 7,812,849 | +0.30(+1.63%) |
Feb 09, 2017 | 17.96 | 18.57 | 17.76 | 18.47 | 7,929,342 | +0.51(+2.83%) |
Feb 08, 2017 | 17.55 | 18.02 | 17.34 | 17.96 | 5,064,991 | +0.44(+2.51%) |
Feb 07, 2017 | 17.63 | 17.80 | 17.46 | 17.52 | 7,625,993 | -0.18(-1.04%) |
Feb 06, 2017 | 17.66 | 17.83 | 17.59 | 17.70 | 8,055,514 | +0.01(+0.04%) |
Feb 03, 2017 | 17.65 | 18.09 | 17.50 | 17.70 | 6,988,154 | +0.14(+0.79%) |
Feb 02, 2017 | 17.43 | 17.77 | 17.29 | 17.56 | 6,003,372 | +0.20(+1.15%) |
Feb 01, 2017 | 17.81 | 17.85 | 17.06 | 17.36 | 10,587,714 | -0.39(-2.17%) |
Jan 31, 2017 | 17.36 | 17.78 | 16.97 | 17.74 | 11,599,524 | +0.12(+0.66%) |
Jan 30, 2017 | 17.50 | 17.72 | 17.26 | 17.63 | 8,140,525 | +0.23(+1.33%) |
Jan 27, 2017 | 18.40 | 18.47 | 17.36 | 17.39 | 7,914,839 | -0.99(-5.40%) |
Jan 26, 2017 | 18.73 | 18.90 | 18.38 | 18.39 | 7,100,541 | -0.36(-1.93%) |
Jan 25, 2017 | 18.68 | 18.82 | 18.54 | 18.75 | 6,408,592 | +0.12(+0.66%) |
Jan 24, 2017 | 18.43 | 18.67 | 18.34 | 18.63 | 6,724,314 | +0.32(+1.77%) |
Jan 23, 2017 | 18.45 | 18.60 | 18.11 | 18.30 | 4,481,500 | -0.34(-1.82%) |
Jan 20, 2017 | 18.57 | 18.72 | 18.48 | 18.64 | 5,050,274 | +0.25(+1.38%) |
Jan 19, 2017 | 18.53 | 18.68 | 18.32 | 18.39 | 5,343,509 | -0.08(-0.42%) |
Jan 18, 2017 | 18.56 | 18.60 | 18.07 | 18.47 | 6,195,117 | -0.14(-0.75%) |
Jan 17, 2017 | 18.39 | 19.09 | 18.32 | 18.60 | 9,418,655 | +0.38(+2.07%) |
Jan 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.26(-1.42%) | |
Jan 12, 2017 | 18.26 | 18.62 | 18.13 | 18.49 | 8,506,068 | +0.23(+1.27%) |
Jan 11, 2017 | 18.64 | 18.74 | 17.91 | 18.26 | 5,208,378 | -0.16(-0.88%) |
Jan 10, 2017 | 18.31 | 18.60 | 18.26 | 18.42 | 7,586,231 | +0.05(+0.29%) |
Jan 09, 2017 | 18.05 | 18.51 | 17.87 | 18.37 | 9,360,613 | +0.39(+2.14%) |
Jan 06, 2017 | 18.74 | 18.84 | 17.84 | 17.98 | 21,240,536 | +0.07(+0.39%) |
Jan 05, 2017 | 17.70 | 18.33 | 17.53 | 17.91 | 17,253,374 | -0.73(-3.93%) |
Jan 04, 2017 | 18.80 | 19.21 | 18.61 | 18.64 | 12,829,981 | +0.55(+3.07%) |