Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.21 | 21.25 | 21.06 | 21.09 | 2,015,196 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.20 | 1,634,724 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.03 | 21.16 | 2,478,803 | +0.09(+0.41%) |
Mar 28, 2017 | 20.82 | 21.13 | 20.82 | 21.07 | 1,997,939 | +0.18(+0.86%) |
Mar 27, 2017 | 20.64 | 21.06 | 20.64 | 20.89 | 2,002,334 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.83 | 20.88 | 2,717,642 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.81 | 20.83 | 2,125,441 | -0.11(-0.54%) |
Mar 22, 2017 | 20.70 | 21.03 | 20.68 | 20.95 | 2,311,177 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,928 | -0.08(-0.39%) |
Mar 20, 2017 | 20.88 | 20.96 | 20.80 | 20.81 | 1,605,509 | -0.09(-0.41%) |
Mar 17, 2017 | 20.67 | 20.93 | 20.61 | 20.89 | 2,810,157 | +0.21(+0.99%) |
Mar 16, 2017 | 20.36 | 20.69 | 20.30 | 20.69 | 2,919,640 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,933 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,646 | -0.15(-0.75%) |
Mar 13, 2017 | 20.17 | 20.23 | 20.03 | 20.13 | 1,209,907 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.13 | 20.23 | 1,202,417 | +0.09(+0.43%) |
Mar 09, 2017 | 20.11 | 20.22 | 20.01 | 20.15 | 1,095,588 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.13 | 840,006 | -0.17(-0.82%) |
Mar 07, 2017 | 20.27 | 20.39 | 20.22 | 20.30 | 1,095,372 | -0.01(-0.05%) |
Mar 06, 2017 | 20.25 | 20.37 | 20.19 | 20.31 | 1,075,351 | -0.08(-0.37%) |
Mar 03, 2017 | 20.46 | 20.49 | 20.26 | 20.39 | 879,232 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,764 | -0.06(-0.29%) |
Mar 01, 2017 | 20.60 | 20.76 | 20.50 | 20.52 | 2,199,633 | -0.10(-0.50%) |
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,767 | +0.12(+0.60%) |
Feb 27, 2017 | 20.69 | 20.73 | 20.48 | 20.50 | 1,138,123 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.76 | 20.60 | 20.71 | 1,155,305 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,821 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,509 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,684,392 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.17 | 20.22 | 20.06 | 20.18 | 2,059,989 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,835 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.13 | 19.95 | 20.10 | 1,537,678 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,559 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.04 | 19.87 | 19.94 | 2,037,310 | +0.01(+0.03%) |
Feb 09, 2017 | 19.91 | 20.07 | 19.91 | 19.94 | 1,800,701 | -0.04(-0.22%) |
Feb 08, 2017 | 19.54 | 19.99 | 19.47 | 19.98 | 3,545,923 | +0.38(+1.92%) |
Feb 07, 2017 | 19.68 | 19.78 | 19.55 | 19.60 | 2,633,326 | -0.04(-0.19%) |
Feb 06, 2017 | 19.63 | 19.70 | 19.52 | 19.64 | 1,603,039 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.46 | 19.67 | 2,145,734 | +0.36(+1.84%) |
Feb 02, 2017 | 19.40 | 19.76 | 19.07 | 19.31 | 3,251,998 | +0.16(+0.84%) |
Feb 01, 2017 | 18.86 | 19.22 | 18.86 | 19.15 | 3,256,287 | +0.13(+0.68%) |
Jan 31, 2017 | 18.74 | 19.03 | 18.64 | 19.02 | 2,711,118 | +0.31(+1.64%) |
Jan 30, 2017 | 18.59 | 18.74 | 18.54 | 18.71 | 1,597,657 | +0.03(+0.14%) |
Jan 27, 2017 | 18.59 | 18.79 | 18.47 | 18.69 | 2,153,953 | +0.04(+0.20%) |
Jan 26, 2017 | 18.56 | 18.66 | 18.47 | 18.65 | 1,675,615 | +0.16(+0.84%) |
Jan 25, 2017 | 18.43 | 18.54 | 18.26 | 18.49 | 2,750,758 | +0.11(+0.61%) |
Jan 24, 2017 | 18.33 | 18.43 | 18.23 | 18.38 | 2,974,085 | +0.06(+0.35%) |
Jan 23, 2017 | 18.31 | 18.46 | 18.29 | 18.32 | 3,402,504 | +0.02(+0.12%) |
Jan 20, 2017 | 18.47 | 18.55 | 18.27 | 18.30 | 2,083,276 | -0.10(-0.53%) |
Jan 19, 2017 | 18.61 | 18.63 | 18.25 | 18.39 | 2,681,847 | -0.16(-0.84%) |
Jan 18, 2017 | 18.39 | 18.61 | 18.37 | 18.55 | 3,555,103 | +0.33(+1.83%) |
Jan 17, 2017 | 18.21 | 18.38 | 18.11 | 18.21 | 3,444,773 | +0.11(+0.62%) |
Jan 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.06(-0.36%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.04 | 18.17 | 2,301,935 | -0.17(-0.94%) |
Jan 11, 2017 | 18.37 | 18.37 | 18.19 | 18.34 | 1,856,202 | +0.03(+0.15%) |
Jan 10, 2017 | 18.37 | 18.40 | 18.25 | 18.31 | 2,965,168 | -0.08(-0.44%) |
Jan 09, 2017 | 18.54 | 18.55 | 18.21 | 18.39 | 1,949,372 | -0.13(-0.73%) |
Jan 06, 2017 | 18.49 | 18.56 | 18.34 | 18.53 | 1,245,937 | +0.01(+0.03%) |
Jan 05, 2017 | 18.40 | 18.63 | 18.34 | 18.52 | 3,562,570 | +0.06(+0.32%) |
Jan 04, 2017 | 18.35 | 18.50 | 18.30 | 18.46 | 2,296,453 | +0.19(+1.03%) |