Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.02 | 21.24 | 20.88 | 21.12 | 4,656,528 | +0.07(+0.35%) |
Mar 30, 2017 | 20.98 | 21.07 | 20.84 | 21.05 | 2,631,555 | +0.04(+0.20%) |
Mar 29, 2017 | 20.81 | 21.07 | 20.71 | 21.01 | 5,119,865 | +0.14(+0.67%) |
Mar 28, 2017 | 20.50 | 20.92 | 20.38 | 20.87 | 4,015,894 | +0.34(+1.68%) |
Mar 27, 2017 | 20.55 | 20.61 | 20.31 | 20.52 | 5,707,286 | -0.30(-1.42%) |
Mar 24, 2017 | 20.98 | 21.10 | 20.71 | 20.82 | 3,534,297 | -0.10(-0.49%) |
Mar 23, 2017 | 21.17 | 21.26 | 20.91 | 20.92 | 4,099,684 | -0.29(-1.37%) |
Mar 22, 2017 | 21.05 | 21.29 | 20.91 | 21.21 | 4,067,117 | +0.23(+1.09%) |
Mar 21, 2017 | 21.27 | 21.36 | 20.88 | 20.98 | 5,361,117 | -0.26(-1.24%) |
Mar 20, 2017 | 21.24 | 21.33 | 21.11 | 21.25 | 3,829,403 | -0.03(-0.14%) |
Mar 17, 2017 | 21.14 | 21.32 | 20.95 | 21.27 | 7,058,459 | +0.25(+1.21%) |
Mar 16, 2017 | 21.16 | 21.22 | 20.97 | 21.02 | 3,573,595 | -0.15(-0.70%) |
Mar 15, 2017 | 20.91 | 21.25 | 20.82 | 21.17 | 3,328,647 | +0.38(+1.81%) |
Mar 14, 2017 | 21.01 | 21.01 | 20.78 | 20.79 | 3,502,094 | -0.29(-1.38%) |
Mar 13, 2017 | 20.78 | 21.09 | 20.63 | 21.08 | 4,507,288 | +0.25(+1.18%) |
Mar 10, 2017 | 20.72 | 20.92 | 20.72 | 20.84 | 4,232,452 | +0.25(+1.24%) |
Mar 09, 2017 | 21.09 | 21.26 | 20.48 | 20.58 | 6,014,620 | -0.52(-2.45%) |
Mar 08, 2017 | 21.10 | 21.17 | 20.98 | 21.10 | 3,731,803 | +0.03(+0.14%) |
Mar 07, 2017 | 21.38 | 21.52 | 21.02 | 21.07 | 5,139,212 | -0.35(-1.63%) |
Mar 06, 2017 | 21.26 | 21.59 | 21.13 | 21.42 | 9,389,961 | +0.17(+0.81%) |
Mar 03, 2017 | 20.77 | 21.27 | 20.74 | 21.25 | 6,310,819 | +0.48(+2.31%) |
Mar 02, 2017 | 20.84 | 21.08 | 20.73 | 20.77 | 5,387,452 | -0.14(-0.69%) |
Mar 01, 2017 | 20.74 | 20.99 | 20.72 | 20.91 | 5,273,731 | +0.39(+1.90%) |
Feb 28, 2017 | 20.67 | 20.69 | 20.46 | 20.52 | 4,061,429 | -0.13(-0.64%) |
Feb 27, 2017 | 20.57 | 20.67 | 20.52 | 20.65 | 3,079,910 | +0.10(+0.50%) |
Feb 24, 2017 | 20.36 | 20.55 | 20.26 | 20.55 | 3,195,221 | +0.13(+0.62%) |
Feb 23, 2017 | 20.95 | 21.02 | 20.37 | 20.42 | 4,436,176 | -0.44(-2.12%) |
Feb 22, 2017 | 20.84 | 20.91 | 20.77 | 20.86 | 2,852,853 | +0.00(+0.00%) |
Feb 21, 2017 | 20.76 | 20.88 | 20.67 | 20.86 | 3,690,908 | +0.07(+0.32%) |
Feb 17, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.04(+0.20%) | |
Feb 16, 2017 | 20.69 | 20.76 | 20.48 | 20.76 | 2,783,309 | +0.06(+0.30%) |
Feb 15, 2017 | 20.56 | 20.77 | 20.46 | 20.70 | 3,586,418 | +0.03(+0.14%) |
Feb 14, 2017 | 20.49 | 20.71 | 20.45 | 20.67 | 2,952,372 | +0.11(+0.52%) |
Feb 13, 2017 | 20.79 | 20.85 | 20.55 | 20.56 | 2,673,933 | -0.09(-0.42%) |
Feb 10, 2017 | 20.69 | 20.79 | 20.52 | 20.65 | 2,800,076 | +0.04(+0.18%) |
Feb 09, 2017 | 20.46 | 20.65 | 20.32 | 20.61 | 2,913,490 | +0.18(+0.86%) |
Feb 08, 2017 | 20.40 | 20.50 | 20.27 | 20.43 | 3,305,263 | +0.00(+0.02%) |
Feb 07, 2017 | 20.55 | 20.69 | 20.40 | 20.43 | 6,784,155 | -0.24(-1.15%) |
Feb 06, 2017 | 20.28 | 20.99 | 20.28 | 20.67 | 9,716,766 | +0.55(+2.75%) |
Feb 03, 2017 | 20.20 | 20.43 | 20.05 | 20.11 | 6,176,256 | +0.02(+0.08%) |
Feb 02, 2017 | 20.21 | 20.30 | 19.97 | 20.10 | 4,962,526 | -0.25(-1.25%) |
Feb 01, 2017 | 20.45 | 20.53 | 20.21 | 20.35 | 5,020,886 | -0.02(-0.12%) |
Jan 31, 2017 | 20.55 | 20.59 | 20.22 | 20.38 | 4,909,117 | -0.21(-1.04%) |
Jan 30, 2017 | 20.43 | 20.61 | 20.20 | 20.59 | 8,441,647 | +0.14(+0.70%) |
Jan 27, 2017 | 20.54 | 20.54 | 20.35 | 20.45 | 6,257,389 | -0.08(-0.40%) |
Jan 26, 2017 | 20.71 | 20.79 | 20.47 | 20.53 | 6,036,846 | -0.17(-0.83%) |
Jan 25, 2017 | 20.79 | 20.99 | 20.61 | 20.70 | 10,077,655 | -0.01(-0.04%) |
Jan 24, 2017 | 20.91 | 20.93 | 20.48 | 20.71 | 10,534,240 | -0.07(-0.33%) |
Jan 23, 2017 | 20.87 | 20.96 | 20.67 | 20.78 | 5,992,351 | -0.11(-0.51%) |
Jan 20, 2017 | 20.71 | 20.96 | 20.68 | 20.88 | 6,845,378 | +0.28(+1.37%) |
Jan 19, 2017 | 20.73 | 20.91 | 20.57 | 20.60 | 9,408,255 | -0.21(-1.00%) |
Jan 18, 2017 | 19.57 | 21.01 | 19.15 | 20.81 | 20,635,522 | +1.14(+5.81%) |
Jan 17, 2017 | 19.54 | 19.76 | 19.37 | 19.67 | 8,108,625 | +0.08(+0.43%) |
Jan 13, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 19.47 | 19.63 | 19.22 | 19.56 | 7,873,988 | +0.23(+1.20%) |
Jan 11, 2017 | 19.09 | 19.48 | 19.05 | 19.33 | 6,717,858 | +0.37(+1.98%) |
Jan 10, 2017 | 18.84 | 19.00 | 18.79 | 18.95 | 4,658,177 | +0.14(+0.74%) |
Jan 09, 2017 | 18.93 | 19.02 | 18.81 | 18.82 | 5,672,933 | -0.14(-0.73%) |
Jan 06, 2017 | 19.01 | 19.12 | 18.84 | 18.95 | 5,401,086 | -0.04(-0.24%) |
Jan 05, 2017 | 19.54 | 19.56 | 18.88 | 19.00 | 6,263,803 | -0.22(-1.17%) |
Jan 04, 2017 | 19.21 | 19.34 | 19.12 | 19.22 | 6,392,324 | +0.09(+0.47%) |