Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.60 | 20.19 | 19.55 | 20.05 | 225,374 | +0.46(+2.34%) |
Mar 30, 2017 | 19.23 | 19.60 | 19.00 | 19.60 | 139,090 | +0.37(+1.90%) |
Mar 29, 2017 | 19.23 | 19.37 | 19.05 | 19.23 | 112,450 | -0.05(-0.24%) |
Mar 28, 2017 | 19.18 | 19.32 | 18.68 | 19.28 | 318,305 | +0.00(+0.00%) |
Mar 27, 2017 | 19.41 | 19.50 | 19.18 | 19.28 | 123,349 | -0.37(-1.86%) |
Mar 24, 2017 | 19.96 | 19.96 | 19.37 | 19.64 | 143,525 | -0.27(-1.38%) |
Mar 23, 2017 | 19.83 | 20.19 | 19.69 | 19.92 | 170,972 | +0.09(+0.46%) |
Mar 22, 2017 | 19.92 | 20.01 | 19.69 | 19.83 | 236,864 | -0.18(-0.92%) |
Mar 21, 2017 | 20.10 | 20.17 | 19.85 | 20.01 | 420,375 | +0.00(+0.00%) |
Mar 20, 2017 | 19.96 | 20.24 | 19.83 | 20.01 | 161,319 | +0.05(+0.23%) |
Mar 17, 2017 | 20.42 | 20.47 | 19.87 | 19.96 | 401,599 | -0.50(-2.46%) |
Mar 16, 2017 | 20.60 | 20.78 | 20.28 | 20.47 | 174,439 | -0.09(-0.45%) |
Mar 15, 2017 | 20.24 | 20.65 | 20.01 | 20.56 | 213,088 | +0.37(+1.81%) |
Mar 14, 2017 | 20.37 | 20.51 | 20.15 | 20.19 | 170,660 | -0.37(-1.78%) |
Mar 13, 2017 | 19.83 | 20.56 | 19.83 | 20.56 | 181,171 | +0.69(+3.46%) |
Mar 10, 2017 | 19.69 | 20.08 | 19.60 | 19.87 | 360,206 | +0.32(+1.64%) |
Mar 09, 2017 | 19.64 | 19.78 | 19.50 | 19.55 | 148,132 | -0.14(-0.70%) |
Mar 08, 2017 | 20.01 | 20.01 | 19.64 | 19.69 | 630,435 | -0.27(-1.38%) |
Mar 07, 2017 | 19.96 | 20.24 | 19.85 | 19.96 | 274,133 | +0.00(+0.00%) |
Mar 06, 2017 | 20.15 | 20.28 | 19.92 | 19.96 | 187,778 | -0.37(-1.80%) |
Mar 03, 2017 | 20.37 | 20.56 | 20.24 | 20.33 | 127,180 | -0.05(-0.22%) |
Mar 02, 2017 | 20.70 | 20.79 | 20.37 | 20.37 | 275,882 | -0.32(-1.55%) |
Mar 01, 2017 | 20.51 | 20.88 | 20.51 | 20.70 | 307,927 | +0.50(+2.49%) |
Feb 28, 2017 | 20.74 | 20.92 | 20.19 | 20.19 | 292,757 | -0.60(-2.86%) |
Feb 27, 2017 | 20.51 | 21.02 | 20.51 | 20.79 | 292,882 | +0.28(+1.38%) |
Feb 24, 2017 | 20.55 | 20.87 | 20.37 | 20.50 | 199,712 | -0.27(-1.32%) |
Feb 23, 2017 | 20.96 | 21.05 | 20.69 | 20.78 | 277,961 | -0.18(-0.87%) |
Feb 22, 2017 | 20.78 | 21.01 | 20.50 | 20.96 | 245,935 | +0.27(+1.32%) |
Feb 21, 2017 | 20.41 | 20.82 | 20.41 | 20.69 | 326,561 | +0.23(+1.12%) |
Feb 17, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.67%) | |
Feb 16, 2017 | 20.82 | 20.87 | 20.27 | 20.59 | 1,007,023 | -0.87(-4.04%) |
Feb 15, 2017 | 21.37 | 21.78 | 21.28 | 21.46 | 187,582 | +0.05(+0.21%) |
Feb 14, 2017 | 21.64 | 21.64 | 21.26 | 21.42 | 201,752 | -0.32(-1.47%) |
Feb 13, 2017 | 22.33 | 22.60 | 21.69 | 21.74 | 233,312 | -0.50(-2.26%) |
Feb 10, 2017 | 22.69 | 22.69 | 22.10 | 22.24 | 235,190 | -0.05(-0.21%) |
Feb 09, 2017 | 22.47 | 23.01 | 22.19 | 22.28 | 375,648 | +0.32(+1.46%) |
Feb 08, 2017 | 21.96 | 22.01 | 21.55 | 21.96 | 300,328 | -0.14(-0.62%) |
Feb 07, 2017 | 22.10 | 22.15 | 21.96 | 22.10 | 124,659 | +0.05(+0.21%) |
Feb 06, 2017 | 21.96 | 22.24 | 21.96 | 22.06 | 126,523 | +0.00(+0.00%) |
Feb 03, 2017 | 22.28 | 22.33 | 22.03 | 22.06 | 232,595 | -0.05(-0.21%) |
Feb 02, 2017 | 22.42 | 22.47 | 22.06 | 22.10 | 176,342 | -0.46(-2.02%) |
Feb 01, 2017 | 22.19 | 22.69 | 22.19 | 22.56 | 309,954 | +0.55(+2.49%) |
Jan 31, 2017 | 22.06 | 22.19 | 21.74 | 22.01 | 182,626 | -0.09(-0.41%) |
Jan 30, 2017 | 22.56 | 22.65 | 21.96 | 22.10 | 171,415 | -0.59(-2.62%) |
Jan 27, 2017 | 22.88 | 22.92 | 22.56 | 22.69 | 199,672 | -0.14(-0.60%) |
Jan 26, 2017 | 23.29 | 23.29 | 22.72 | 22.83 | 191,548 | -0.37(-1.57%) |
Jan 25, 2017 | 22.24 | 23.65 | 22.24 | 23.20 | 582,500 | +1.05(+4.74%) |
Jan 24, 2017 | 22.15 | 22.28 | 22.01 | 22.15 | 319,707 | +0.14(+0.62%) |
Jan 23, 2017 | 21.69 | 22.33 | 21.64 | 22.01 | 286,555 | +0.23(+1.05%) |
Jan 20, 2017 | 21.51 | 21.92 | 21.42 | 21.78 | 419,054 | +0.32(+1.49%) |
Jan 19, 2017 | 21.46 | 21.60 | 21.01 | 21.46 | 259,857 | -0.05(-0.21%) |
Jan 18, 2017 | 20.96 | 21.78 | 20.87 | 21.51 | 261,844 | +0.59(+2.84%) |
Jan 17, 2017 | 21.64 | 21.64 | 20.87 | 20.91 | 461,705 | -0.82(-3.78%) |
Jan 13, 2017 | 21.74 | 21.74 | 21.74 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.91 | 21.60 | 20.27 | 21.28 | 1,268,920 | +0.59(+2.87%) |
Jan 11, 2017 | 19.32 | 20.78 | 19.27 | 20.69 | 865,083 | +1.37(+7.09%) |
Jan 10, 2017 | 18.72 | 19.41 | 18.63 | 19.32 | 514,288 | +0.55(+2.92%) |
Jan 09, 2017 | 18.54 | 18.95 | 18.27 | 18.77 | 303,050 | +0.23(+1.23%) |
Jan 06, 2017 | 19.00 | 19.00 | 18.49 | 18.54 | 190,517 | -0.32(-1.70%) |
Jan 05, 2017 | 19.00 | 19.22 | 18.77 | 18.86 | 159,059 | -0.32(-1.67%) |
Jan 04, 2017 | 19.22 | 19.32 | 19.09 | 19.18 | 245,510 | +0.05(+0.24%) |