Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.66 | 19.92 | 19.36 | 19.81 | 1,224,155 | +0.17(+0.87%) |
Mar 30, 2017 | 19.31 | 19.73 | 18.94 | 19.64 | 1,984,649 | +0.45(+2.34%) |
Mar 29, 2017 | 18.84 | 19.33 | 18.82 | 19.19 | 1,904,372 | +0.44(+2.35%) |
Mar 28, 2017 | 18.50 | 18.76 | 18.46 | 18.75 | 975,117 | +0.19(+1.02%) |
Mar 27, 2017 | 18.54 | 18.65 | 18.42 | 18.56 | 890,054 | -0.17(-0.88%) |
Mar 24, 2017 | 18.91 | 18.95 | 18.62 | 18.73 | 890,994 | -0.15(-0.82%) |
Mar 23, 2017 | 18.72 | 18.98 | 18.57 | 18.88 | 995,012 | +0.11(+0.59%) |
Mar 22, 2017 | 19.13 | 19.18 | 18.67 | 18.77 | 1,793,299 | -0.43(-2.24%) |
Mar 21, 2017 | 19.40 | 19.48 | 19.08 | 19.20 | 1,701,743 | -0.21(-1.08%) |
Mar 20, 2017 | 19.36 | 19.55 | 19.26 | 19.41 | 935,930 | -0.04(-0.21%) |
Mar 17, 2017 | 19.47 | 19.65 | 19.34 | 19.45 | 1,431,125 | -0.10(-0.51%) |
Mar 16, 2017 | 19.48 | 19.56 | 19.35 | 19.55 | 966,090 | +0.12(+0.62%) |
Mar 15, 2017 | 19.32 | 19.48 | 19.13 | 19.43 | 1,505,317 | +0.23(+1.20%) |
Mar 14, 2017 | 19.16 | 19.34 | 18.95 | 19.20 | 1,318,092 | +0.07(+0.37%) |
Mar 13, 2017 | 19.50 | 19.73 | 18.94 | 19.13 | 2,346,734 | -0.39(-2.00%) |
Mar 10, 2017 | 19.19 | 19.64 | 19.15 | 19.52 | 1,914,534 | +0.32(+1.67%) |
Mar 09, 2017 | 19.55 | 19.59 | 19.14 | 19.20 | 2,536,071 | -0.39(-1.99%) |
Mar 08, 2017 | 19.06 | 19.63 | 18.98 | 19.59 | 1,891,819 | +0.45(+2.35%) |
Mar 07, 2017 | 18.91 | 19.27 | 18.90 | 19.14 | 2,269,635 | +0.10(+0.53%) |
Mar 06, 2017 | 18.63 | 19.07 | 18.34 | 19.04 | 3,252,821 | +0.21(+1.12%) |
Mar 03, 2017 | 18.12 | 19.20 | 17.50 | 18.83 | 5,735,307 | -0.55(-2.84%) |
Mar 02, 2017 | 19.34 | 19.66 | 19.31 | 19.38 | 2,069,924 | -0.07(-0.36%) |
Mar 01, 2017 | 19.40 | 19.59 | 19.06 | 19.45 | 1,793,824 | +0.01(+0.05%) |
Feb 28, 2017 | 19.58 | 19.76 | 19.38 | 19.44 | 1,591,575 | -0.29(-1.47%) |
Feb 27, 2017 | 19.42 | 19.80 | 19.33 | 19.73 | 1,208,932 | +0.28(+1.44%) |
Feb 24, 2017 | 19.30 | 19.50 | 19.17 | 19.45 | 1,160,052 | +0.05(+0.26%) |
Feb 23, 2017 | 19.43 | 19.68 | 19.34 | 19.40 | 972,245 | +0.07(+0.36%) |
Feb 22, 2017 | 19.15 | 19.44 | 19.11 | 19.33 | 748,636 | +0.10(+0.52%) |
Feb 21, 2017 | 19.14 | 19.53 | 19.14 | 19.23 | 1,032,542 | +0.01(+0.05%) |
Feb 17, 2017 | 19.22 | 19.22 | 19.22 | 0 | -0.18(-0.93%) | |
Feb 16, 2017 | 18.58 | 19.49 | 18.20 | 19.40 | 2,425,692 | +0.56(+2.97%) |
Feb 15, 2017 | 19.12 | 19.22 | 18.76 | 18.84 | 1,802,142 | -0.38(-1.98%) |
Feb 14, 2017 | 19.15 | 19.47 | 19.09 | 19.22 | 1,108,549 | -0.01(-0.05%) |
Feb 13, 2017 | 19.79 | 19.83 | 18.81 | 19.23 | 2,521,169 | -0.84(-4.19%) |
Feb 10, 2017 | 19.68 | 20.20 | 19.66 | 20.07 | 1,168,991 | +0.40(+2.03%) |
Feb 09, 2017 | 19.52 | 20.22 | 19.27 | 19.67 | 1,801,948 | -0.62(-3.06%) |
Feb 08, 2017 | 19.55 | 20.36 | 19.37 | 20.29 | 1,535,378 | +0.68(+3.47%) |
Feb 07, 2017 | 20.02 | 20.12 | 19.47 | 19.61 | 1,650,393 | -0.39(-1.95%) |
Feb 06, 2017 | 20.12 | 20.23 | 19.92 | 20.00 | 1,330,917 | -0.12(-0.60%) |
Feb 03, 2017 | 20.55 | 20.77 | 20.03 | 20.12 | 1,882,043 | -0.40(-1.95%) |
Feb 02, 2017 | 20.95 | 21.18 | 20.50 | 20.52 | 1,732,860 | -0.72(-3.39%) |
Feb 01, 2017 | 21.02 | 21.37 | 21.02 | 21.24 | 1,407,999 | -0.06(-0.28%) |
Jan 31, 2017 | 20.33 | 21.84 | 20.33 | 21.30 | 3,947,998 | +1.10(+5.45%) |
Jan 30, 2017 | 20.40 | 20.57 | 20.00 | 20.20 | 975,729 | -0.38(-1.85%) |
Jan 27, 2017 | 20.73 | 20.75 | 20.33 | 20.58 | 827,584 | -0.22(-1.06%) |
Jan 26, 2017 | 20.94 | 20.94 | 20.66 | 20.80 | 1,085,043 | -0.09(-0.43%) |
Jan 25, 2017 | 20.80 | 20.94 | 20.52 | 20.89 | 1,076,658 | +0.15(+0.72%) |
Jan 24, 2017 | 20.00 | 20.80 | 19.89 | 20.74 | 1,819,439 | +0.62(+3.08%) |
Jan 23, 2017 | 20.08 | 20.22 | 20.01 | 20.12 | 1,009,253 | -0.01(-0.05%) |
Jan 20, 2017 | 20.22 | 20.42 | 20.11 | 20.13 | 966,620 | -0.13(-0.64%) |
Jan 19, 2017 | 20.34 | 20.65 | 20.06 | 20.26 | 1,307,979 | -0.20(-0.98%) |
Jan 18, 2017 | 20.72 | 20.78 | 20.26 | 20.46 | 1,591,917 | -0.26(-1.25%) |
Jan 17, 2017 | 20.50 | 20.83 | 20.32 | 20.72 | 1,229,055 | +0.12(+0.58%) |
Jan 13, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 20.31 | 20.72 | 20.07 | 20.62 | 1,378,258 | +0.31(+1.53%) |
Jan 11, 2017 | 20.56 | 20.58 | 20.02 | 20.31 | 1,344,348 | -0.27(-1.31%) |
Jan 10, 2017 | 20.99 | 21.00 | 20.46 | 20.58 | 1,581,214 | -0.42(-2.00%) |
Jan 09, 2017 | 21.00 | 21.14 | 20.85 | 21.00 | 943,740 | +0.00(+0.00%) |
Jan 06, 2017 | 21.09 | 21.19 | 20.77 | 21.00 | 1,387,022 | -0.23(-1.08%) |
Jan 05, 2017 | 20.69 | 21.24 | 20.62 | 21.23 | 1,460,903 | +0.33(+1.58%) |
Jan 04, 2017 | 21.11 | 21.40 | 20.81 | 20.90 | 2,257,943 | -0.61(-2.84%) |