Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.95 | 23.95 | 22.80 | 23.65 | 1,631,707 | +0.65(+2.83%) |
Mar 30, 2017 | 23.00 | 23.20 | 22.70 | 23.00 | 1,240,905 | +0.05(+0.22%) |
Mar 29, 2017 | 22.60 | 23.20 | 22.57 | 22.95 | 894,098 | +0.25(+1.10%) |
Mar 28, 2017 | 21.75 | 22.95 | 21.60 | 22.70 | 4,329,271 | +0.95(+4.37%) |
Mar 27, 2017 | 21.40 | 21.93 | 21.15 | 21.75 | 951,563 | +0.10(+0.46%) |
Mar 24, 2017 | 21.55 | 21.85 | 21.45 | 21.65 | 1,296,401 | +0.10(+0.46%) |
Mar 23, 2017 | 21.00 | 21.77 | 20.50 | 21.55 | 1,153,259 | +0.55(+2.62%) |
Mar 22, 2017 | 21.05 | 21.38 | 20.65 | 21.00 | 1,358,401 | -0.15(-0.71%) |
Mar 21, 2017 | 21.75 | 21.90 | 20.95 | 21.15 | 1,530,478 | -0.45(-2.08%) |
Mar 20, 2017 | 21.50 | 21.85 | 21.18 | 21.60 | 1,577,667 | +0.10(+0.47%) |
Mar 17, 2017 | 21.40 | 21.93 | 21.20 | 21.50 | 1,280,504 | +0.00(+0.00%) |
Mar 16, 2017 | 21.55 | 21.80 | 21.35 | 21.50 | 524,255 | +0.05(+0.23%) |
Mar 15, 2017 | 21.05 | 21.70 | 21.00 | 21.45 | 1,077,785 | +0.60(+2.88%) |
Mar 14, 2017 | 21.00 | 21.00 | 20.55 | 20.85 | 646,450 | -0.30(-1.42%) |
Mar 13, 2017 | 20.40 | 21.30 | 20.29 | 21.15 | 797,335 | +0.65(+3.17%) |
Mar 10, 2017 | 20.75 | 21.23 | 20.35 | 20.50 | 1,040,732 | -0.05(-0.24%) |
Mar 09, 2017 | 21.30 | 21.45 | 20.45 | 20.55 | 1,518,786 | -0.70(-3.29%) |
Mar 08, 2017 | 21.70 | 21.95 | 21.25 | 21.25 | 1,109,275 | -0.35(-1.62%) |
Mar 07, 2017 | 21.75 | 22.50 | 21.35 | 21.60 | 1,401,634 | -0.55(-2.48%) |
Mar 06, 2017 | 22.25 | 22.55 | 21.77 | 22.15 | 1,845,196 | -0.35(-1.56%) |
Mar 03, 2017 | 20.70 | 23.05 | 19.80 | 22.50 | 4,134,165 | +1.60(+7.66%) |
Mar 02, 2017 | 20.95 | 21.25 | 20.55 | 20.90 | 1,530,801 | -0.05(-0.24%) |
Mar 01, 2017 | 20.85 | 21.15 | 20.48 | 20.95 | 1,675,099 | +0.30(+1.45%) |
Feb 28, 2017 | 20.90 | 21.00 | 20.60 | 20.65 | 1,873,764 | -0.20(-0.96%) |
Feb 27, 2017 | 20.65 | 21.05 | 20.20 | 20.85 | 3,274,065 | +0.40(+1.96%) |
Feb 24, 2017 | 20.35 | 20.70 | 19.90 | 20.45 | 1,304,157 | +0.00(+0.00%) |
Feb 23, 2017 | 20.65 | 21.00 | 20.40 | 20.45 | 1,346,959 | -0.20(-0.97%) |
Feb 22, 2017 | 20.65 | 20.75 | 20.35 | 20.65 | 944,325 | +0.00(+0.00%) |
Feb 21, 2017 | 20.60 | 20.75 | 20.12 | 20.65 | 1,108,595 | +0.10(+0.49%) |
Feb 17, 2017 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 20.70 | 20.85 | 20.32 | 20.55 | 895,204 | -0.10(-0.48%) |
Feb 15, 2017 | 20.20 | 20.75 | 20.10 | 20.65 | 1,214,583 | +0.50(+2.48%) |
Feb 14, 2017 | 20.00 | 20.45 | 19.65 | 20.15 | 776,503 | +0.05(+0.25%) |
Feb 13, 2017 | 20.25 | 20.50 | 19.90 | 20.10 | 947,178 | -0.05(-0.25%) |
Feb 10, 2017 | 20.25 | 20.32 | 20.05 | 20.15 | 716,287 | -0.05(-0.25%) |
Feb 09, 2017 | 19.85 | 20.25 | 19.80 | 20.20 | 1,307,681 | +0.40(+2.02%) |
Feb 08, 2017 | 19.90 | 20.00 | 19.50 | 19.80 | 779,221 | -0.15(-0.75%) |
Feb 07, 2017 | 19.60 | 20.25 | 19.40 | 19.95 | 1,989,781 | +0.40(+2.05%) |
Feb 06, 2017 | 19.25 | 19.75 | 19.25 | 19.55 | 930,639 | +0.30(+1.56%) |
Feb 03, 2017 | 18.95 | 19.30 | 18.55 | 19.25 | 2,088,768 | +0.35(+1.85%) |
Feb 02, 2017 | 17.75 | 19.05 | 17.55 | 18.90 | 3,848,064 | +1.35(+7.69%) |
Feb 01, 2017 | 17.50 | 18.05 | 17.21 | 17.55 | 2,704,496 | +0.55(+3.24%) |
Jan 31, 2017 | 16.85 | 17.05 | 16.45 | 17.00 | 600,884 | +0.15(+0.89%) |
Jan 30, 2017 | 16.85 | 17.05 | 16.40 | 16.85 | 715,924 | -0.15(-0.88%) |
Jan 27, 2017 | 16.70 | 17.00 | 16.55 | 17.00 | 584,476 | +0.25(+1.49%) |
Jan 26, 2017 | 17.55 | 17.70 | 16.70 | 16.75 | 1,754,873 | -0.25(-1.47%) |
Jan 25, 2017 | 16.95 | 17.00 | 16.75 | 17.00 | 707,482 | +0.20(+1.19%) |
Jan 24, 2017 | 16.00 | 16.90 | 15.86 | 16.80 | 955,300 | +0.70(+4.35%) |
Jan 23, 2017 | 15.95 | 16.35 | 15.90 | 16.10 | 692,753 | +0.15(+0.94%) |
Jan 20, 2017 | 15.55 | 16.05 | 15.00 | 15.95 | 1,327,420 | +0.45(+2.90%) |
Jan 19, 2017 | 15.45 | 15.75 | 15.30 | 15.50 | 823,933 | +0.05(+0.32%) |
Jan 18, 2017 | 15.70 | 15.75 | 15.20 | 15.45 | 666,437 | -0.20(-1.28%) |
Jan 17, 2017 | 15.55 | 15.90 | 15.20 | 15.65 | 440,095 | +0.00(+0.00%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.15(+0.97%) | |
Jan 12, 2017 | 15.60 | 15.70 | 15.35 | 15.50 | 529,492 | -0.20(-1.27%) |
Jan 11, 2017 | 15.90 | 16.00 | 15.35 | 15.70 | 467,033 | -0.25(-1.57%) |
Jan 10, 2017 | 15.45 | 16.00 | 15.40 | 15.95 | 906,200 | +0.50(+3.24%) |
Jan 09, 2017 | 15.50 | 15.60 | 15.15 | 15.45 | 617,722 | -0.10(-0.64%) |
Jan 06, 2017 | 15.75 | 15.85 | 15.25 | 15.55 | 1,104,688 | -0.10(-0.64%) |
Jan 05, 2017 | 14.85 | 15.70 | 14.69 | 15.65 | 1,367,970 | +0.65(+4.33%) |
Jan 04, 2017 | 14.00 | 15.05 | 13.90 | 15.00 | 1,426,232 | +1.00(+7.14%) |