Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.75 | 22.10 | 21.63 | 21.73 | 256,263 | -0.03(-0.14%) |
Mar 30, 2017 | 22.28 | 22.34 | 21.23 | 21.76 | 314,856 | -0.55(-2.47%) |
Mar 29, 2017 | 22.40 | 22.76 | 22.20 | 22.31 | 363,302 | -0.02(-0.09%) |
Mar 28, 2017 | 23.21 | 23.37 | 22.20 | 22.33 | 315,810 | -0.93(-4.00%) |
Mar 27, 2017 | 22.50 | 23.40 | 22.48 | 23.26 | 281,309 | +0.44(+1.93%) |
Mar 24, 2017 | 21.91 | 22.97 | 21.81 | 22.82 | 266,415 | +0.04(+0.18%) |
Mar 23, 2017 | 22.34 | 22.91 | 22.26 | 22.78 | 196,835 | +0.46(+2.06%) |
Mar 22, 2017 | 21.98 | 22.82 | 21.80 | 22.32 | 132,500 | +0.34(+1.55%) |
Mar 21, 2017 | 22.73 | 23.00 | 21.75 | 21.98 | 418,205 | -0.63(-2.79%) |
Mar 20, 2017 | 22.47 | 22.69 | 22.14 | 22.61 | 261,580 | +0.18(+0.80%) |
Mar 17, 2017 | 22.02 | 22.67 | 21.91 | 22.43 | 1,047,439 | +0.37(+1.68%) |
Mar 16, 2017 | 22.62 | 22.62 | 21.87 | 22.06 | 319,887 | -0.61(-2.69%) |
Mar 15, 2017 | 21.28 | 22.92 | 21.01 | 22.67 | 348,945 | +0.81(+3.71%) |
Mar 14, 2017 | 22.05 | 22.14 | 21.27 | 21.86 | 433,394 | -0.46(-2.06%) |
Mar 13, 2017 | 22.25 | 22.93 | 22.25 | 22.32 | 308,129 | +0.13(+0.59%) |
Mar 10, 2017 | 22.20 | 22.50 | 22.07 | 22.19 | 302,523 | +0.09(+0.41%) |
Mar 09, 2017 | 22.25 | 22.45 | 21.81 | 22.10 | 180,466 | +0.04(+0.18%) |
Mar 08, 2017 | 21.35 | 22.30 | 21.01 | 22.06 | 325,206 | +0.75(+3.52%) |
Mar 07, 2017 | 21.40 | 21.62 | 20.95 | 21.31 | 205,685 | -0.34(-1.57%) |
Mar 06, 2017 | 21.67 | 22.18 | 21.44 | 21.65 | 228,574 | -0.26(-1.19%) |
Mar 03, 2017 | 20.92 | 21.96 | 20.65 | 21.91 | 285,652 | +0.91(+4.33%) |
Mar 02, 2017 | 20.97 | 21.50 | 20.71 | 21.00 | 201,109 | -0.04(-0.19%) |
Mar 01, 2017 | 20.80 | 21.28 | 20.55 | 21.04 | 219,697 | +0.77(+3.80%) |
Feb 28, 2017 | 21.15 | 21.50 | 20.24 | 20.27 | 366,247 | -0.76(-3.61%) |
Feb 27, 2017 | 19.67 | 21.17 | 19.56 | 21.03 | 633,205 | +1.40(+7.13%) |
Feb 24, 2017 | 19.51 | 19.68 | 19.39 | 19.63 | 151,351 | +0.06(+0.31%) |
Feb 23, 2017 | 19.79 | 20.10 | 19.22 | 19.57 | 141,181 | -0.17(-0.86%) |
Feb 22, 2017 | 20.00 | 20.00 | 18.91 | 19.74 | 315,434 | -0.33(-1.64%) |
Feb 21, 2017 | 20.10 | 20.51 | 19.95 | 20.07 | 209,480 | +0.06(+0.30%) |
Feb 17, 2017 | 20.01 | 20.01 | 20.01 | 0 | -0.07(-0.35%) | |
Feb 16, 2017 | 20.08 | 20.14 | 19.41 | 20.08 | 241,131 | +0.05(+0.25%) |
Feb 15, 2017 | 19.44 | 20.24 | 19.31 | 20.03 | 234,216 | +0.52(+2.67%) |
Feb 14, 2017 | 19.07 | 19.52 | 18.84 | 19.51 | 126,819 | +0.42(+2.20%) |
Feb 13, 2017 | 19.00 | 19.36 | 18.41 | 19.09 | 253,243 | +0.20(+1.06%) |
Feb 10, 2017 | 18.55 | 18.91 | 18.20 | 18.89 | 310,429 | +0.35(+1.89%) |
Feb 09, 2017 | 18.69 | 18.91 | 18.21 | 18.54 | 232,541 | -0.10(-0.54%) |
Feb 08, 2017 | 18.69 | 18.82 | 18.27 | 18.64 | 203,677 | -0.16(-0.85%) |
Feb 07, 2017 | 18.70 | 18.99 | 18.34 | 18.80 | 214,362 | +0.14(+0.75%) |
Feb 06, 2017 | 18.66 | 19.14 | 18.26 | 18.66 | 221,923 | -0.07(-0.37%) |
Feb 03, 2017 | 17.89 | 18.74 | 17.49 | 18.73 | 288,452 | +0.96(+5.40%) |
Feb 02, 2017 | 17.97 | 17.97 | 17.45 | 17.77 | 899,962 | -0.19(-1.06%) |
Feb 01, 2017 | 18.36 | 18.56 | 17.76 | 17.96 | 273,595 | -0.32(-1.75%) |
Jan 31, 2017 | 16.75 | 18.35 | 16.42 | 18.28 | 505,815 | +1.38(+8.17%) |
Jan 30, 2017 | 17.11 | 17.36 | 16.57 | 16.90 | 390,865 | -0.23(-1.34%) |
Jan 27, 2017 | 17.01 | 17.34 | 16.80 | 17.13 | 309,208 | +0.09(+0.53%) |
Jan 26, 2017 | 18.40 | 18.64 | 17.02 | 17.04 | 370,425 | -1.30(-7.09%) |
Jan 25, 2017 | 18.54 | 18.77 | 18.07 | 18.34 | 468,276 | +0.02(+0.11%) |
Jan 24, 2017 | 18.57 | 18.57 | 17.69 | 18.32 | 315,957 | -0.26(-1.40%) |
Jan 23, 2017 | 18.79 | 18.80 | 18.22 | 18.58 | 245,012 | -0.25(-1.33%) |
Jan 20, 2017 | 19.06 | 19.44 | 18.66 | 18.83 | 340,747 | -0.18(-0.95%) |
Jan 19, 2017 | 19.37 | 19.79 | 18.60 | 19.01 | 456,879 | -0.36(-1.86%) |
Jan 18, 2017 | 19.62 | 20.04 | 19.08 | 19.37 | 304,972 | -0.09(-0.46%) |
Jan 17, 2017 | 21.06 | 21.06 | 19.45 | 19.46 | 357,551 | -1.81(-8.51%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | -0.31(-1.44%) | |
Jan 12, 2017 | 21.04 | 21.71 | 20.74 | 21.58 | 340,035 | +0.28(+1.31%) |
Jan 11, 2017 | 21.90 | 21.96 | 20.62 | 21.30 | 248,625 | -0.56(-2.56%) |
Jan 10, 2017 | 22.42 | 22.52 | 21.57 | 21.86 | 172,696 | -0.48(-2.15%) |
Jan 09, 2017 | 22.50 | 22.65 | 21.88 | 22.34 | 198,879 | -0.07(-0.31%) |
Jan 06, 2017 | 22.22 | 22.91 | 22.12 | 22.41 | 322,712 | +0.39(+1.77%) |
Jan 05, 2017 | 21.40 | 22.10 | 21.02 | 22.02 | 266,460 | +0.43(+1.99%) |
Jan 04, 2017 | 20.45 | 21.63 | 20.32 | 21.59 | 222,587 | +1.01(+4.91%) |