Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.10 | 19.26 | 19.09 | 19.20 | 982,276 | +0.08(+0.42%) |
Mar 30, 2017 | 19.33 | 19.33 | 18.87 | 19.12 | 687,462 | -0.08(-0.42%) |
Mar 29, 2017 | 19.07 | 19.30 | 18.90 | 19.20 | 954,203 | +0.13(+0.68%) |
Mar 28, 2017 | 19.14 | 19.24 | 18.86 | 19.07 | 1,414,664 | -0.18(-0.94%) |
Mar 27, 2017 | 19.29 | 19.66 | 18.59 | 19.25 | 2,058,140 | -0.13(-0.67%) |
Mar 24, 2017 | 19.22 | 19.49 | 19.07 | 19.38 | 920,668 | +0.23(+1.20%) |
Mar 23, 2017 | 19.02 | 19.40 | 18.91 | 19.15 | 779,293 | -0.03(-0.16%) |
Mar 22, 2017 | 18.89 | 19.18 | 18.74 | 19.18 | 807,707 | +0.28(+1.48%) |
Mar 21, 2017 | 19.13 | 19.21 | 18.88 | 18.90 | 1,660,884 | -0.15(-0.79%) |
Mar 20, 2017 | 19.04 | 19.31 | 18.87 | 19.05 | 726,856 | +0.00(+0.00%) |
Mar 17, 2017 | 18.89 | 19.21 | 18.83 | 19.05 | 3,782,503 | +0.02(+0.11%) |
Mar 16, 2017 | 19.06 | 19.30 | 18.86 | 19.03 | 1,172,369 | -0.04(-0.21%) |
Mar 15, 2017 | 19.21 | 19.77 | 18.86 | 19.07 | 1,507,846 | -0.14(-0.73%) |
Mar 14, 2017 | 19.90 | 19.90 | 19.18 | 19.21 | 1,013,592 | -0.46(-2.34%) |
Mar 13, 2017 | 19.88 | 19.90 | 19.38 | 19.67 | 970,950 | +0.36(+1.86%) |
Mar 10, 2017 | 19.07 | 19.37 | 18.83 | 19.31 | 978,050 | +0.16(+0.84%) |
Mar 09, 2017 | 19.07 | 19.19 | 18.74 | 19.15 | 1,863,829 | +0.01(+0.08%) |
Mar 08, 2017 | 19.15 | 19.48 | 18.91 | 19.14 | 1,289,885 | +0.02(+0.08%) |
Mar 07, 2017 | 19.02 | 19.40 | 18.95 | 19.12 | 1,376,445 | -0.13(-0.68%) |
Mar 06, 2017 | 19.29 | 19.47 | 19.06 | 19.25 | 1,242,791 | -0.10(-0.52%) |
Mar 03, 2017 | 19.11 | 19.39 | 19.06 | 19.35 | 927,630 | +0.33(+1.74%) |
Mar 02, 2017 | 19.30 | 19.72 | 18.92 | 19.02 | 1,399,955 | -0.41(-2.11%) |
Mar 01, 2017 | 19.53 | 19.82 | 18.82 | 19.43 | 3,108,763 | +0.00(+0.00%) |
Feb 28, 2017 | 19.25 | 19.56 | 18.94 | 19.43 | 2,193,232 | +0.18(+0.94%) |
Feb 27, 2017 | 19.21 | 19.30 | 18.69 | 19.25 | 1,606,453 | +0.27(+1.42%) |
Feb 24, 2017 | 18.99 | 19.14 | 18.56 | 18.98 | 1,666,711 | -0.07(-0.37%) |
Feb 23, 2017 | 18.91 | 19.36 | 18.54 | 19.05 | 2,290,082 | +0.25(+1.33%) |
Feb 22, 2017 | 18.68 | 19.26 | 18.68 | 18.80 | 2,478,313 | -0.28(-1.47%) |
Feb 21, 2017 | 18.62 | 19.13 | 18.47 | 19.08 | 2,734,569 | +0.46(+2.47%) |
Feb 17, 2017 | 18.62 | 18.62 | 18.62 | 0 | +1.35(+7.82%) | |
Feb 16, 2017 | 17.37 | 17.46 | 17.03 | 17.27 | 1,573,052 | -0.11(-0.60%) |
Feb 15, 2017 | 16.96 | 17.41 | 16.85 | 17.38 | 1,651,517 | +0.34(+2.03%) |
Feb 14, 2017 | 16.76 | 17.03 | 16.56 | 17.03 | 12,889,051 | +0.05(+0.29%) |
Feb 13, 2017 | 16.99 | 17.18 | 16.61 | 16.98 | 5,214,464 | +0.99(+6.19%) |
Feb 10, 2017 | 16.12 | 16.25 | 15.98 | 15.99 | 947,997 | -0.15(-0.93%) |
Feb 09, 2017 | 16.55 | 16.55 | 15.71 | 16.14 | 1,990,762 | -0.38(-2.30%) |
Feb 08, 2017 | 17.69 | 17.89 | 16.34 | 16.52 | 6,514,781 | +1.12(+7.27%) |
Feb 07, 2017 | 15.43 | 15.45 | 15.15 | 15.40 | 1,850,803 | -0.09(-0.58%) |
Feb 06, 2017 | 15.48 | 15.66 | 15.43 | 15.49 | 985,875 | -0.21(-1.34%) |
Feb 03, 2017 | 15.99 | 15.99 | 15.55 | 15.70 | 973,754 | -0.21(-1.32%) |
Feb 02, 2017 | 16.02 | 16.02 | 15.62 | 15.91 | 825,906 | -0.17(-1.06%) |
Feb 01, 2017 | 16.26 | 16.56 | 15.98 | 16.08 | 1,088,914 | -0.10(-0.62%) |
Jan 31, 2017 | 15.45 | 16.33 | 15.38 | 16.18 | 1,514,092 | +0.67(+4.32%) |
Jan 30, 2017 | 15.92 | 15.92 | 15.49 | 15.51 | 884,056 | -0.45(-2.82%) |
Jan 27, 2017 | 15.88 | 16.17 | 15.76 | 15.96 | 488,324 | +0.04(+0.25%) |
Jan 26, 2017 | 16.16 | 16.25 | 15.85 | 15.92 | 633,819 | -0.27(-1.67%) |
Jan 25, 2017 | 16.16 | 16.82 | 16.07 | 16.19 | 1,177,629 | +0.18(+1.12%) |
Jan 24, 2017 | 15.85 | 16.08 | 15.60 | 16.01 | 1,130,603 | +0.17(+1.07%) |
Jan 23, 2017 | 15.62 | 15.96 | 15.54 | 15.84 | 921,395 | +0.18(+1.15%) |
Jan 20, 2017 | 15.48 | 15.74 | 15.36 | 15.66 | 1,541,930 | +0.20(+1.29%) |
Jan 19, 2017 | 15.77 | 15.80 | 15.37 | 15.46 | 948,540 | -0.33(-2.09%) |
Jan 18, 2017 | 15.44 | 15.86 | 15.41 | 15.79 | 1,423,108 | -0.02(-0.13%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.59 | 15.81 | 1,431,980 | -0.52(-3.18%) |
Jan 13, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.11 | 16.39 | 15.87 | 16.37 | 954,346 | +0.25(+1.55%) |
Jan 11, 2017 | 17.42 | 17.55 | 15.98 | 16.12 | 2,483,170 | -1.36(-7.78%) |
Jan 10, 2017 | 17.61 | 18.02 | 17.39 | 17.48 | 1,034,266 | -0.17(-0.96%) |
Jan 09, 2017 | 17.99 | 18.00 | 17.42 | 17.65 | 968,236 | -0.15(-0.84%) |
Jan 06, 2017 | 17.87 | 17.98 | 17.62 | 17.80 | 779,776 | +0.25(+1.42%) |
Jan 05, 2017 | 17.58 | 17.70 | 17.27 | 17.55 | 747,616 | -0.07(-0.40%) |
Jan 04, 2017 | 16.86 | 17.66 | 16.86 | 17.62 | 1,040,690 | +0.69(+4.08%) |