Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.17 | 21.42 | 21.12 | 21.18 | 2,074,412 | -0.07(-0.35%) |
Mar 30, 2017 | 21.30 | 21.37 | 21.03 | 21.26 | 1,878,800 | -0.04(-0.19%) |
Mar 29, 2017 | 21.08 | 21.58 | 20.94 | 21.30 | 4,845,964 | +0.29(+1.40%) |
Mar 28, 2017 | 20.79 | 21.07 | 20.73 | 21.00 | 2,544,436 | +0.15(+0.73%) |
Mar 27, 2017 | 20.53 | 20.90 | 20.39 | 20.85 | 3,014,564 | +0.20(+0.94%) |
Mar 24, 2017 | 19.70 | 21.08 | 19.69 | 20.66 | 5,950,832 | +1.64(+8.60%) |
Mar 23, 2017 | 19.04 | 19.39 | 18.95 | 19.02 | 3,147,192 | -0.21(-1.07%) |
Mar 22, 2017 | 19.07 | 19.30 | 18.78 | 19.23 | 3,674,284 | +0.10(+0.54%) |
Mar 21, 2017 | 19.96 | 20.18 | 19.03 | 19.12 | 4,271,220 | -0.78(-3.93%) |
Mar 20, 2017 | 19.72 | 20.02 | 19.58 | 19.91 | 2,452,672 | +0.18(+0.93%) |
Mar 17, 2017 | 19.32 | 19.85 | 19.12 | 19.72 | 2,697,472 | +0.38(+1.95%) |
Mar 16, 2017 | 19.42 | 19.55 | 19.19 | 19.34 | 2,810,888 | +0.04(+0.22%) |
Mar 15, 2017 | 19.26 | 19.58 | 19.26 | 19.30 | 2,691,064 | -0.07(-0.34%) |
Mar 14, 2017 | 19.29 | 19.62 | 19.23 | 19.37 | 2,456,984 | -0.03(-0.17%) |
Mar 13, 2017 | 19.26 | 19.62 | 19.23 | 19.40 | 3,049,012 | -0.19(-0.94%) |
Mar 10, 2017 | 19.43 | 19.62 | 19.21 | 19.59 | 6,113,828 | +0.20(+1.02%) |
Mar 09, 2017 | 19.51 | 19.75 | 19.25 | 19.39 | 3,541,288 | -0.17(-0.88%) |
Mar 08, 2017 | 19.70 | 19.93 | 19.52 | 19.56 | 1,860,040 | -0.09(-0.45%) |
Mar 07, 2017 | 19.68 | 19.75 | 19.36 | 19.65 | 5,826,940 | +0.06(+0.29%) |
Mar 06, 2017 | 19.94 | 20.06 | 19.41 | 19.59 | 3,729,480 | -0.52(-2.59%) |
Mar 03, 2017 | 20.00 | 20.42 | 19.88 | 20.11 | 4,053,772 | -0.15(-0.74%) |
Mar 02, 2017 | 20.38 | 20.73 | 20.21 | 20.26 | 2,674,728 | -0.11(-0.53%) |
Mar 01, 2017 | 19.60 | 21.02 | 19.60 | 20.37 | 6,100,784 | +0.83(+4.23%) |
Feb 28, 2017 | 19.79 | 19.79 | 19.31 | 19.54 | 5,917,208 | -0.26(-1.33%) |
Feb 27, 2017 | 19.55 | 19.84 | 18.88 | 19.80 | 3,693,632 | +0.18(+0.90%) |
Feb 24, 2017 | 19.27 | 19.73 | 19.25 | 19.62 | 2,535,828 | +0.14(+0.69%) |
Feb 23, 2017 | 19.62 | 19.75 | 19.27 | 19.49 | 3,528,960 | -0.16(-0.80%) |
Feb 22, 2017 | 19.97 | 19.97 | 19.50 | 19.65 | 3,415,352 | -0.33(-1.64%) |
Feb 21, 2017 | 20.27 | 20.56 | 19.92 | 19.98 | 3,526,184 | -0.50(-2.43%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 21.15 | 21.21 | 20.03 | 20.35 | 3,616,424 | -0.47(-2.24%) |
Feb 15, 2017 | 20.25 | 21.00 | 20.25 | 20.81 | 5,384,548 | +0.55(+2.71%) |
Feb 14, 2017 | 20.12 | 20.34 | 19.89 | 20.27 | 4,253,824 | +0.21(+1.05%) |
Feb 13, 2017 | 19.95 | 20.22 | 19.95 | 20.05 | 2,511,196 | +0.05(+0.27%) |
Feb 10, 2017 | 19.82 | 20.07 | 19.70 | 20.00 | 2,569,776 | +0.16(+0.78%) |
Feb 09, 2017 | 19.84 | 20.14 | 19.77 | 19.84 | 3,112,424 | +0.04(+0.18%) |
Feb 08, 2017 | 19.84 | 20.02 | 19.72 | 19.81 | 2,020,360 | -0.14(-0.70%) |
Feb 07, 2017 | 19.88 | 20.19 | 19.88 | 19.95 | 4,390,440 | +0.03(+0.16%) |
Feb 06, 2017 | 20.25 | 20.48 | 19.80 | 19.92 | 2,933,328 | -0.43(-2.10%) |
Feb 03, 2017 | 19.88 | 20.38 | 19.80 | 20.34 | 3,121,680 | +0.45(+2.29%) |
Feb 02, 2017 | 19.96 | 20.09 | 19.58 | 19.89 | 2,245,152 | +0.03(+0.15%) |
Feb 01, 2017 | 19.95 | 20.05 | 19.67 | 19.86 | 3,761,452 | +0.07(+0.37%) |
Jan 31, 2017 | 19.71 | 19.99 | 19.52 | 19.79 | 3,358,760 | +0.15(+0.76%) |
Jan 30, 2017 | 19.79 | 19.91 | 19.41 | 19.64 | 2,111,716 | -0.23(-1.17%) |
Jan 27, 2017 | 19.86 | 20.00 | 19.73 | 19.87 | 2,134,272 | -0.01(-0.05%) |
Jan 26, 2017 | 20.19 | 20.38 | 19.79 | 19.88 | 2,805,652 | -0.35(-1.71%) |
Jan 25, 2017 | 20.03 | 20.57 | 19.96 | 20.23 | 5,634,860 | +0.29(+1.44%) |
Jan 24, 2017 | 19.57 | 20.01 | 19.07 | 19.94 | 9,353,644 | -0.06(-0.29%) |
Jan 23, 2017 | 19.91 | 20.11 | 19.75 | 20.00 | 3,907,540 | -0.06(-0.29%) |
Jan 20, 2017 | 20.40 | 20.57 | 19.91 | 20.05 | 4,900,296 | -0.35(-1.69%) |
Jan 19, 2017 | 21.04 | 21.16 | 20.31 | 20.40 | 7,125,212 | -0.64(-3.05%) |
Jan 18, 2017 | 21.50 | 21.55 | 21.02 | 21.04 | 9,444,264 | -0.33(-1.56%) |
Jan 17, 2017 | 21.37 | 21.68 | 21.15 | 21.37 | 11,669,548 | +0.09(+0.42%) |
Jan 13, 2017 | 21.28 | 21.28 | 21.28 | 0 | +4.38(+25.91%) | |
Jan 12, 2017 | 17.25 | 17.41 | 16.82 | 16.90 | 5,302,472 | -0.36(-2.06%) |
Jan 11, 2017 | 16.82 | 17.36 | 16.57 | 17.26 | 7,846,768 | +0.50(+2.97%) |
Jan 10, 2017 | 15.71 | 17.37 | 15.61 | 16.76 | 8,528,580 | +1.14(+7.28%) |
Jan 09, 2017 | 15.88 | 15.97 | 15.62 | 15.62 | 4,105,600 | -0.18(-1.17%) |
Jan 06, 2017 | 15.79 | 15.98 | 15.62 | 15.81 | 3,559,064 | +0.14(+0.91%) |
Jan 05, 2017 | 15.22 | 16.14 | 15.13 | 15.66 | 6,565,428 | +0.48(+3.19%) |
Jan 04, 2017 | 14.57 | 15.29 | 14.42 | 15.18 | 7,246,480 | +0.62(+4.24%) |