Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.80 | 19.91 | 19.71 | 19.76 | 3,443,341 | -0.32(-1.57%) |
Mar 30, 2017 | 20.07 | 20.28 | 20.01 | 20.08 | 3,814,234 | +0.01(+0.03%) |
Mar 29, 2017 | 19.82 | 20.21 | 19.79 | 20.07 | 4,038,046 | +0.20(+0.99%) |
Mar 28, 2017 | 19.61 | 19.98 | 19.54 | 19.88 | 8,070,354 | +0.38(+1.95%) |
Mar 27, 2017 | 19.27 | 19.56 | 19.14 | 19.50 | 5,977,257 | -0.37(-1.86%) |
Mar 24, 2017 | 19.93 | 20.01 | 19.76 | 19.87 | 5,302,874 | -0.17(-0.84%) |
Mar 23, 2017 | 20.12 | 20.20 | 19.94 | 20.04 | 4,326,383 | -0.14(-0.67%) |
Mar 22, 2017 | 19.98 | 20.24 | 19.86 | 20.17 | 5,355,545 | +0.06(+0.30%) |
Mar 21, 2017 | 20.78 | 20.83 | 20.09 | 20.11 | 6,754,195 | -0.81(-3.87%) |
Mar 20, 2017 | 20.74 | 20.97 | 20.70 | 20.92 | 4,381,569 | +0.15(+0.71%) |
Mar 17, 2017 | 20.79 | 20.87 | 20.74 | 20.78 | 3,642,022 | +0.15(+0.71%) |
Mar 16, 2017 | 20.84 | 20.88 | 20.59 | 20.63 | 8,787,031 | -0.03(-0.13%) |
Mar 15, 2017 | 19.99 | 20.70 | 19.80 | 20.66 | 6,231,385 | +0.98(+5.01%) |
Mar 14, 2017 | 19.57 | 19.73 | 19.41 | 19.67 | 7,219,223 | -0.13(-0.63%) |
Mar 13, 2017 | 19.80 | 19.92 | 19.70 | 19.80 | 4,769,613 | +0.40(+2.08%) |
Mar 10, 2017 | 19.62 | 19.62 | 19.25 | 19.39 | 6,920,103 | -0.02(-0.08%) |
Mar 09, 2017 | 19.52 | 19.65 | 19.26 | 19.41 | 8,188,739 | -0.42(-2.11%) |
Mar 08, 2017 | 20.38 | 20.43 | 19.80 | 19.83 | 6,209,964 | -0.50(-2.46%) |
Mar 07, 2017 | 20.48 | 20.52 | 20.27 | 20.33 | 6,081,923 | -0.10(-0.47%) |
Mar 06, 2017 | 20.45 | 20.52 | 20.30 | 20.42 | 4,619,569 | -0.38(-1.84%) |
Mar 03, 2017 | 20.52 | 20.84 | 20.49 | 20.81 | 5,983,675 | +0.55(+2.71%) |
Mar 02, 2017 | 20.59 | 20.73 | 20.23 | 20.26 | 9,180,899 | -0.42(-2.03%) |
Mar 01, 2017 | 20.55 | 20.77 | 20.53 | 20.68 | 9,416,229 | +0.53(+2.64%) |
Feb 28, 2017 | 20.05 | 20.18 | 19.99 | 20.15 | 8,584,692 | -0.42(-2.02%) |
Feb 27, 2017 | 20.37 | 20.66 | 20.31 | 20.56 | 6,314,044 | +0.34(+1.66%) |
Feb 24, 2017 | 20.31 | 20.42 | 20.15 | 20.23 | 6,151,174 | -0.61(-2.91%) |
Feb 23, 2017 | 21.52 | 21.56 | 20.76 | 20.84 | 7,506,114 | -0.37(-1.76%) |
Feb 22, 2017 | 21.04 | 21.24 | 21.03 | 21.21 | 7,570,610 | -0.50(-2.31%) |
Feb 21, 2017 | 21.62 | 21.83 | 21.54 | 21.71 | 4,831,749 | +0.25(+1.17%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.38(-1.73%) | |
Feb 16, 2017 | 21.88 | 21.96 | 21.73 | 21.84 | 5,145,894 | +0.13(+0.61%) |
Feb 15, 2017 | 21.70 | 21.83 | 21.60 | 21.70 | 4,209,163 | +0.14(+0.67%) |
Feb 14, 2017 | 21.50 | 21.58 | 21.27 | 21.56 | 4,098,248 | +0.02(+0.10%) |
Feb 13, 2017 | 21.59 | 21.65 | 21.38 | 21.54 | 5,785,087 | +0.18(+0.85%) |
Feb 10, 2017 | 21.14 | 21.43 | 21.10 | 21.36 | 8,273,302 | +0.47(+2.24%) |
Feb 09, 2017 | 20.54 | 20.91 | 20.38 | 20.89 | 8,310,283 | +0.27(+1.32%) |
Feb 08, 2017 | 20.55 | 20.71 | 20.41 | 20.62 | 6,111,351 | -0.26(-1.23%) |
Feb 07, 2017 | 20.95 | 21.06 | 20.80 | 20.87 | 4,449,337 | -0.06(-0.31%) |
Feb 06, 2017 | 21.00 | 21.09 | 20.87 | 20.94 | 3,611,922 | -0.05(-0.23%) |
Feb 03, 2017 | 21.30 | 21.34 | 20.90 | 20.98 | 8,334,305 | -0.82(-3.76%) |
Feb 02, 2017 | 21.80 | 21.94 | 21.67 | 21.80 | 3,672,936 | -0.26(-1.16%) |
Feb 01, 2017 | 22.11 | 22.20 | 21.85 | 22.06 | 3,725,131 | +0.06(+0.29%) |
Jan 31, 2017 | 22.10 | 22.20 | 21.78 | 22.00 | 5,716,627 | +0.36(+1.65%) |
Jan 30, 2017 | 21.72 | 21.78 | 21.50 | 21.64 | 4,783,152 | -0.33(-1.50%) |
Jan 27, 2017 | 22.04 | 22.12 | 21.86 | 21.97 | 2,950,682 | +0.05(+0.24%) |
Jan 26, 2017 | 21.91 | 22.07 | 21.75 | 21.92 | 4,743,034 | -0.29(-1.30%) |
Jan 25, 2017 | 21.94 | 22.24 | 21.89 | 22.20 | 5,134,708 | +0.07(+0.31%) |
Jan 24, 2017 | 22.11 | 22.26 | 22.00 | 22.14 | 5,890,602 | +0.66(+3.05%) |
Jan 23, 2017 | 21.47 | 21.54 | 21.36 | 21.48 | 3,770,206 | +0.21(+0.98%) |
Jan 20, 2017 | 21.26 | 21.37 | 21.17 | 21.27 | 2,939,480 | -0.06(-0.30%) |
Jan 19, 2017 | 21.35 | 21.49 | 21.19 | 21.34 | 3,654,895 | -0.06(-0.27%) |
Jan 18, 2017 | 21.19 | 21.54 | 21.18 | 21.39 | 4,311,907 | +0.17(+0.78%) |
Jan 17, 2017 | 21.38 | 21.47 | 21.19 | 21.23 | 3,515,078 | +0.01(+0.02%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.05(+0.25%) | |
Jan 12, 2017 | 21.38 | 21.41 | 21.10 | 21.17 | 4,416,279 | +0.19(+0.91%) |
Jan 11, 2017 | 20.85 | 21.00 | 20.60 | 20.98 | 8,273,645 | +0.44(+2.13%) |
Jan 10, 2017 | 20.44 | 20.69 | 20.38 | 20.54 | 8,865,117 | +0.91(+4.64%) |
Jan 09, 2017 | 19.73 | 19.84 | 19.61 | 19.63 | 4,554,500 | -0.06(-0.30%) |
Jan 06, 2017 | 19.87 | 19.96 | 19.67 | 19.69 | 3,121,688 | -0.30(-1.49%) |
Jan 05, 2017 | 19.74 | 20.03 | 19.71 | 19.99 | 3,393,585 | +0.19(+0.94%) |
Jan 04, 2017 | 19.53 | 19.84 | 19.50 | 19.80 | 7,125,421 | +0.08(+0.41%) |