Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.62 | 20.97 | 20.51 | 20.94 | 1,779,298 | +0.29(+1.38%) |
Mar 30, 2017 | 20.39 | 20.65 | 20.31 | 20.65 | 1,634,430 | +0.29(+1.45%) |
Mar 29, 2017 | 20.46 | 20.78 | 20.35 | 20.36 | 1,881,009 | -0.10(-0.51%) |
Mar 28, 2017 | 20.33 | 20.52 | 20.21 | 20.46 | 2,270,634 | +0.15(+0.75%) |
Mar 27, 2017 | 19.30 | 20.33 | 19.28 | 20.31 | 1,954,624 | +0.70(+3.59%) |
Mar 24, 2017 | 19.66 | 19.77 | 19.50 | 19.61 | 1,284,829 | +0.01(+0.05%) |
Mar 23, 2017 | 19.39 | 19.62 | 19.08 | 19.60 | 2,086,791 | +0.73(+3.88%) |
Mar 22, 2017 | 18.98 | 18.99 | 18.70 | 18.86 | 1,281,143 | -0.19(-1.00%) |
Mar 21, 2017 | 19.42 | 19.42 | 19.04 | 19.05 | 1,203,892 | -0.29(-1.48%) |
Mar 20, 2017 | 19.39 | 19.45 | 19.17 | 19.34 | 771,158 | -0.07(-0.34%) |
Mar 17, 2017 | 19.28 | 19.55 | 19.28 | 19.41 | 2,002,723 | +0.18(+0.94%) |
Mar 16, 2017 | 19.39 | 19.45 | 19.21 | 19.22 | 756,029 | -0.12(-0.64%) |
Mar 15, 2017 | 19.43 | 19.48 | 19.20 | 19.35 | 1,323,557 | +0.02(+0.10%) |
Mar 14, 2017 | 19.22 | 19.40 | 19.08 | 19.33 | 943,931 | +0.02(+0.10%) |
Mar 13, 2017 | 19.34 | 19.43 | 19.22 | 19.31 | 895,186 | -0.04(-0.20%) |
Mar 10, 2017 | 19.12 | 19.42 | 19.11 | 19.35 | 1,667,283 | +0.29(+1.55%) |
Mar 09, 2017 | 18.91 | 19.12 | 18.88 | 19.05 | 1,791,281 | +0.13(+0.70%) |
Mar 08, 2017 | 18.83 | 18.99 | 18.79 | 18.92 | 1,128,709 | +0.11(+0.61%) |
Mar 07, 2017 | 18.95 | 19.01 | 18.68 | 18.81 | 1,837,132 | -0.16(-0.85%) |
Mar 06, 2017 | 18.59 | 19.00 | 18.51 | 18.97 | 1,584,881 | +0.36(+1.94%) |
Mar 03, 2017 | 18.68 | 18.76 | 18.44 | 18.61 | 1,098,326 | -0.12(-0.66%) |
Mar 02, 2017 | 18.93 | 18.99 | 18.70 | 18.73 | 1,270,882 | -0.39(-2.04%) |
Mar 01, 2017 | 19.01 | 19.15 | 18.93 | 19.12 | 1,420,250 | +0.41(+2.19%) |
Feb 28, 2017 | 18.70 | 19.06 | 18.68 | 18.71 | 1,519,346 | -0.03(-0.15%) |
Feb 27, 2017 | 18.64 | 18.80 | 18.51 | 18.74 | 1,735,721 | -0.05(-0.25%) |
Feb 24, 2017 | 18.68 | 18.94 | 18.67 | 18.79 | 1,475,296 | -0.11(-0.60%) |
Feb 23, 2017 | 19.18 | 19.23 | 18.72 | 18.90 | 2,136,018 | -0.14(-0.75%) |
Feb 22, 2017 | 19.20 | 19.22 | 18.91 | 19.04 | 1,181,315 | -0.13(-0.69%) |
Feb 21, 2017 | 19.40 | 19.49 | 18.90 | 19.18 | 1,287,157 | -0.18(-0.93%) |
Feb 17, 2017 | 19.36 | 19.36 | 19.36 | 0 | +0.09(+0.44%) | |
Feb 16, 2017 | 20.04 | 20.14 | 19.08 | 19.27 | 3,355,899 | -1.02(-5.02%) |
Feb 15, 2017 | 20.21 | 20.45 | 19.84 | 20.29 | 3,363,530 | +0.64(+3.24%) |
Feb 14, 2017 | 19.93 | 20.04 | 19.54 | 19.65 | 1,357,411 | -0.23(-1.15%) |
Feb 13, 2017 | 20.06 | 20.18 | 19.85 | 19.88 | 1,598,679 | +0.04(+0.19%) |
Feb 10, 2017 | 20.09 | 20.24 | 19.81 | 19.84 | 1,585,499 | +0.00(+0.00%) |
Feb 09, 2017 | 19.62 | 19.91 | 19.56 | 19.84 | 1,358,168 | +0.18(+0.92%) |
Feb 08, 2017 | 19.71 | 19.81 | 19.44 | 19.66 | 1,404,876 | -0.13(-0.67%) |
Feb 07, 2017 | 19.85 | 20.04 | 19.73 | 19.80 | 874,435 | -0.02(-0.10%) |
Feb 06, 2017 | 19.96 | 20.08 | 19.69 | 19.81 | 656,109 | -0.20(-1.00%) |
Feb 03, 2017 | 20.17 | 20.26 | 20.00 | 20.01 | 905,554 | -0.02(-0.09%) |
Feb 02, 2017 | 19.92 | 20.17 | 19.83 | 20.03 | 1,953,622 | +0.22(+1.10%) |
Feb 01, 2017 | 20.20 | 20.30 | 19.75 | 19.81 | 2,209,370 | +0.49(+2.51%) |
Jan 31, 2017 | 19.21 | 19.37 | 19.12 | 19.33 | 812,108 | +0.00(+0.00%) |
Jan 30, 2017 | 19.51 | 19.65 | 19.21 | 19.33 | 874,694 | -0.30(-1.55%) |
Jan 27, 2017 | 19.62 | 19.78 | 19.52 | 19.63 | 1,791,765 | +0.23(+1.18%) |
Jan 26, 2017 | 19.37 | 19.69 | 19.26 | 19.41 | 1,599,192 | -0.09(-0.44%) |
Jan 25, 2017 | 18.85 | 19.49 | 18.77 | 19.49 | 1,700,676 | +0.86(+4.59%) |
Jan 24, 2017 | 18.43 | 18.75 | 18.42 | 18.64 | 1,058,489 | +0.24(+1.29%) |
Jan 23, 2017 | 18.50 | 18.65 | 18.26 | 18.40 | 936,506 | -0.12(-0.67%) |
Jan 20, 2017 | 18.45 | 18.59 | 18.31 | 18.52 | 753,205 | +0.08(+0.41%) |
Jan 19, 2017 | 18.67 | 18.83 | 18.40 | 18.44 | 815,299 | -0.22(-1.17%) |
Jan 18, 2017 | 18.66 | 18.79 | 18.32 | 18.66 | 1,165,166 | +0.03(+0.15%) |
Jan 17, 2017 | 19.09 | 19.15 | 18.64 | 18.64 | 1,157,817 | -0.02(-0.10%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.52 | 18.84 | 18.28 | 18.68 | 1,217,803 | +0.18(+0.98%) |
Jan 11, 2017 | 18.64 | 18.70 | 18.25 | 18.50 | 1,768,806 | -0.14(-0.76%) |
Jan 10, 2017 | 18.71 | 18.97 | 18.57 | 18.64 | 1,365,774 | -0.04(-0.20%) |
Jan 09, 2017 | 19.24 | 19.45 | 18.60 | 18.68 | 2,762,544 | -0.57(-2.96%) |
Jan 06, 2017 | 19.86 | 19.86 | 19.21 | 19.25 | 2,210,430 | -0.61(-3.07%) |
Jan 05, 2017 | 19.81 | 19.92 | 19.61 | 19.86 | 975,145 | +0.06(+0.29%) |
Jan 04, 2017 | 19.52 | 19.86 | 19.48 | 19.81 | 1,802,457 | +0.39(+2.01%) |