Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.19 | 20.56 | 19.98 | 20.51 | 563,855 | +0.36(+1.77%) |
Mar 30, 2017 | 19.92 | 20.26 | 19.92 | 20.15 | 332,855 | +0.25(+1.24%) |
Mar 29, 2017 | 19.77 | 20.06 | 19.75 | 19.90 | 270,382 | +0.05(+0.28%) |
Mar 28, 2017 | 19.68 | 19.94 | 19.58 | 19.85 | 161,347 | +0.05(+0.28%) |
Mar 27, 2017 | 19.66 | 19.85 | 19.52 | 19.79 | 166,956 | -0.09(-0.46%) |
Mar 24, 2017 | 19.84 | 19.93 | 19.70 | 19.89 | 225,299 | +0.07(+0.37%) |
Mar 23, 2017 | 19.43 | 19.87 | 19.40 | 19.81 | 173,942 | +0.39(+2.02%) |
Mar 22, 2017 | 19.57 | 19.62 | 19.15 | 19.42 | 195,385 | -0.14(-0.70%) |
Mar 21, 2017 | 19.95 | 20.00 | 19.53 | 19.56 | 184,549 | -0.29(-1.47%) |
Mar 20, 2017 | 20.00 | 20.03 | 19.80 | 19.85 | 110,544 | -0.17(-0.87%) |
Mar 17, 2017 | 19.95 | 20.16 | 19.92 | 20.02 | 403,160 | +0.05(+0.23%) |
Mar 16, 2017 | 20.17 | 20.17 | 19.92 | 19.98 | 140,235 | -0.06(-0.32%) |
Mar 15, 2017 | 19.53 | 20.17 | 19.53 | 20.04 | 200,031 | +0.61(+3.15%) |
Mar 14, 2017 | 19.39 | 19.51 | 19.18 | 19.43 | 187,631 | -0.14(-0.70%) |
Mar 13, 2017 | 19.66 | 19.43 | 19.57 | 161,508 | +0.10(+0.51%) | |
Mar 10, 2017 | 19.47 | 19.55 | 19.24 | 19.47 | 164,458 | +0.12(+0.61%) |
Mar 09, 2017 | 19.50 | 19.88 | 19.28 | 19.35 | 177,638 | -0.20(-1.02%) |
Mar 08, 2017 | 19.47 | 19.64 | 19.47 | 19.55 | 246,787 | +0.11(+0.56%) |
Mar 07, 2017 | 19.63 | 19.79 | 19.38 | 19.44 | 132,036 | -0.30(-1.52%) |
Mar 06, 2017 | 19.58 | 19.82 | 19.48 | 19.74 | 182,079 | +0.03(+0.14%) |
Mar 03, 2017 | 19.77 | 19.96 | 19.50 | 19.71 | 227,105 | -0.07(-0.37%) |
Mar 02, 2017 | 20.15 | 20.15 | 19.77 | 19.78 | 126,755 | -0.40(-1.98%) |
Mar 01, 2017 | 19.72 | 20.20 | 19.69 | 20.18 | 424,634 | +0.76(+3.93%) |
Feb 28, 2017 | 19.77 | 19.93 | 19.37 | 19.42 | 197,307 | -0.46(-2.33%) |
Feb 27, 2017 | 19.59 | 19.93 | 19.55 | 19.88 | 198,059 | +0.27(+1.39%) |
Feb 24, 2017 | 19.40 | 19.66 | 19.24 | 19.61 | 183,705 | +0.13(+0.65%) |
Feb 23, 2017 | 19.81 | 19.87 | 19.37 | 19.48 | 144,934 | -0.24(-1.24%) |
Feb 22, 2017 | 19.85 | 19.90 | 19.56 | 19.73 | 178,472 | -0.10(-0.50%) |
Feb 21, 2017 | 19.70 | 19.93 | 19.70 | 19.83 | 149,339 | +0.08(+0.41%) |
Feb 17, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 19.83 | 19.83 | 19.57 | 19.77 | 203,022 | -0.04(-0.18%) |
Feb 15, 2017 | 19.45 | 19.84 | 19.05 | 19.81 | 163,052 | +0.24(+1.21%) |
Feb 14, 2017 | 19.85 | 19.96 | 19.56 | 19.58 | 247,529 | -0.29(-1.46%) |
Feb 13, 2017 | 19.80 | 19.97 | 19.76 | 19.87 | 237,377 | +0.23(+1.16%) |
Feb 10, 2017 | 19.58 | 19.70 | 19.47 | 19.64 | 163,750 | +0.15(+0.79%) |
Feb 09, 2017 | 19.09 | 19.61 | 19.09 | 19.48 | 279,482 | +0.41(+2.14%) |
Feb 08, 2017 | 19.22 | 19.22 | 18.99 | 19.08 | 183,592 | -0.26(-1.36%) |
Feb 07, 2017 | 19.48 | 19.57 | 19.34 | 19.34 | 203,245 | -0.17(-0.88%) |
Feb 06, 2017 | 19.27 | 19.61 | 19.27 | 19.51 | 420,947 | +0.23(+1.18%) |
Feb 03, 2017 | 19.23 | 19.46 | 19.14 | 19.28 | 314,775 | +0.25(+1.29%) |
Feb 02, 2017 | 19.32 | 19.53 | 19.00 | 19.04 | 666,027 | -0.37(-1.92%) |
Feb 01, 2017 | 19.71 | 19.85 | 19.32 | 19.41 | 401,448 | -0.25(-1.25%) |
Jan 31, 2017 | 19.85 | 19.90 | 19.38 | 19.66 | 389,148 | -0.23(-1.14%) |
Jan 30, 2017 | 19.23 | 19.97 | 18.87 | 19.88 | 649,034 | +1.02(+5.39%) |
Jan 27, 2017 | 18.95 | 19.15 | 18.50 | 18.87 | 618,040 | -0.09(-0.48%) |
Jan 26, 2017 | 20.87 | 21.54 | 18.93 | 18.96 | 1,146,239 | -1.03(-5.13%) |
Jan 25, 2017 | 20.05 | 20.05 | 19.74 | 19.98 | 592,676 | +0.13(+0.64%) |
Jan 24, 2017 | 19.58 | 20.06 | 19.48 | 19.86 | 382,165 | +0.34(+1.72%) |
Jan 23, 2017 | 20.12 | 20.12 | 19.28 | 19.52 | 394,538 | -0.58(-2.89%) |
Jan 20, 2017 | 19.96 | 20.14 | 19.88 | 20.10 | 406,163 | +0.15(+0.77%) |
Jan 19, 2017 | 19.99 | 20.21 | 19.84 | 19.95 | 628,921 | -0.15(-0.77%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.72 | 20.10 | 206,198 | +0.26(+1.33%) |
Jan 17, 2017 | 19.92 | 20.05 | 19.58 | 19.84 | 367,115 | -0.01(-0.05%) |
Jan 13, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.90 | 20.18 | 19.56 | 19.77 | 188,364 | -0.20(-1.00%) |
Jan 11, 2017 | 19.88 | 20.03 | 19.75 | 19.97 | 317,456 | +0.07(+0.36%) |
Jan 10, 2017 | 19.95 | 20.08 | 19.84 | 19.90 | 301,757 | -0.01(-0.05%) |
Jan 09, 2017 | 20.21 | 20.27 | 19.86 | 19.91 | 508,542 | -0.35(-1.75%) |
Jan 06, 2017 | 20.46 | 20.46 | 20.19 | 20.26 | 356,579 | -0.20(-0.98%) |
Jan 05, 2017 | 20.77 | 20.79 | 20.22 | 20.46 | 292,522 | -0.36(-1.74%) |
Jan 04, 2017 | 20.69 | 20.86 | 20.57 | 20.83 | 261,225 | +0.22(+1.06%) |