Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.45 | 20.49 | 20.38 | 20.41 | 237,569 | -0.16(-0.75%) |
Mar 30, 2017 | 20.62 | 20.67 | 20.55 | 20.57 | 198,039 | -0.14(-0.67%) |
Mar 29, 2017 | 20.57 | 20.71 | 20.54 | 20.71 | 242,676 | +0.13(+0.64%) |
Mar 28, 2017 | 20.54 | 20.64 | 20.52 | 20.57 | 289,813 | +0.05(+0.23%) |
Mar 27, 2017 | 20.37 | 20.56 | 20.30 | 20.53 | 537,509 | -0.08(-0.37%) |
Mar 24, 2017 | 20.57 | 20.63 | 20.54 | 20.61 | 345,547 | +0.08(+0.41%) |
Mar 23, 2017 | 20.53 | 20.62 | 20.50 | 20.52 | 303,164 | -0.12(-0.60%) |
Mar 22, 2017 | 20.46 | 20.69 | 20.39 | 20.64 | 708,160 | +0.20(+0.98%) |
Mar 21, 2017 | 20.88 | 20.90 | 20.44 | 20.44 | 347,348 | -0.35(-1.70%) |
Mar 20, 2017 | 20.63 | 20.82 | 20.60 | 20.80 | 174,217 | +0.21(+1.04%) |
Mar 17, 2017 | 20.65 | 20.65 | 20.52 | 20.58 | 530,807 | +0.02(+0.08%) |
Mar 16, 2017 | 20.66 | 20.66 | 20.54 | 20.57 | 334,973 | +0.08(+0.41%) |
Mar 15, 2017 | 19.95 | 20.53 | 19.93 | 20.48 | 460,552 | +0.63(+3.15%) |
Mar 14, 2017 | 19.93 | 19.95 | 19.83 | 19.86 | 223,475 | -0.15(-0.75%) |
Mar 13, 2017 | 19.94 | 20.03 | 19.93 | 20.01 | 332,018 | +0.27(+1.37%) |
Mar 10, 2017 | 19.73 | 19.74 | 19.64 | 19.74 | 354,816 | +0.21(+1.09%) |
Mar 09, 2017 | 19.65 | 19.65 | 19.44 | 19.52 | 510,844 | -0.24(-1.21%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 450,514 | -0.34(-1.69%) |
Mar 07, 2017 | 20.22 | 20.22 | 20.06 | 20.10 | 372,187 | +0.01(+0.04%) |
Mar 06, 2017 | 20.22 | 20.22 | 20.06 | 20.10 | 404,595 | -0.12(-0.57%) |
Mar 03, 2017 | 20.11 | 20.21 | 20.02 | 20.21 | 264,533 | +0.25(+1.24%) |
Mar 02, 2017 | 20.21 | 20.21 | 19.95 | 19.96 | 275,323 | -0.44(-2.16%) |
Mar 01, 2017 | 20.21 | 20.40 | 20.18 | 20.40 | 481,953 | +0.38(+1.89%) |
Feb 28, 2017 | 20.23 | 20.23 | 20.01 | 20.03 | 396,030 | -0.19(-0.92%) |
Feb 27, 2017 | 20.23 | 20.30 | 20.20 | 20.21 | 248,743 | -0.08(-0.38%) |
Feb 24, 2017 | 20.33 | 20.36 | 20.26 | 20.29 | 531,350 | -0.30(-1.46%) |
Feb 23, 2017 | 20.79 | 20.79 | 20.57 | 20.59 | 263,099 | -0.04(-0.19%) |
Feb 22, 2017 | 20.60 | 20.65 | 20.54 | 20.63 | 358,492 | -0.03(-0.15%) |
Feb 21, 2017 | 20.61 | 20.67 | 20.57 | 20.66 | 404,877 | +0.33(+1.63%) |
Feb 17, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.15(-0.75%) | |
Feb 16, 2017 | 20.65 | 20.65 | 20.47 | 20.48 | 407,907 | -0.14(-0.67%) |
Feb 15, 2017 | 20.46 | 20.63 | 20.44 | 20.62 | 436,597 | +0.17(+0.83%) |
Feb 14, 2017 | 20.43 | 20.45 | 20.21 | 20.45 | 400,422 | +0.09(+0.46%) |
Feb 13, 2017 | 20.29 | 20.38 | 20.25 | 20.36 | 439,332 | +0.12(+0.57%) |
Feb 10, 2017 | 20.10 | 20.24 | 20.08 | 20.24 | 280,044 | +0.25(+1.24%) |
Feb 09, 2017 | 20.01 | 20.02 | 19.94 | 20.00 | 218,142 | +0.06(+0.31%) |
Feb 08, 2017 | 19.84 | 19.94 | 19.79 | 19.93 | 239,652 | +0.12(+0.58%) |
Feb 07, 2017 | 19.93 | 19.93 | 19.80 | 19.82 | 351,337 | -0.15(-0.73%) |
Feb 06, 2017 | 20.02 | 20.02 | 19.93 | 19.96 | 304,268 | -0.10(-0.52%) |
Feb 03, 2017 | 20.08 | 20.15 | 20.02 | 20.07 | 301,838 | +0.03(+0.14%) |
Feb 02, 2017 | 20.05 | 20.06 | 19.96 | 20.04 | 459,867 | +0.12(+0.58%) |
Feb 01, 2017 | 20.00 | 20.00 | 19.84 | 19.93 | 290,726 | +0.06(+0.31%) |
Jan 31, 2017 | 19.93 | 19.96 | 19.79 | 19.86 | 331,579 | +0.06(+0.31%) |
Jan 30, 2017 | 19.89 | 19.89 | 19.76 | 19.80 | 394,697 | -0.24(-1.19%) |
Jan 27, 2017 | 20.06 | 20.07 | 19.96 | 20.04 | 328,337 | +0.07(+0.35%) |
Jan 26, 2017 | 20.06 | 20.06 | 19.93 | 19.97 | 498,464 | -0.08(-0.39%) |
Jan 25, 2017 | 20.03 | 20.05 | 19.95 | 20.05 | 370,822 | +0.19(+0.93%) |
Jan 24, 2017 | 19.86 | 19.91 | 19.83 | 19.86 | 384,353 | +0.11(+0.55%) |
Jan 23, 2017 | 19.59 | 19.76 | 19.55 | 19.76 | 266,293 | +0.30(+1.55%) |
Jan 20, 2017 | 19.41 | 19.45 | 19.30 | 19.45 | 237,973 | +0.08(+0.44%) |
Jan 19, 2017 | 19.43 | 19.45 | 19.26 | 19.37 | 375,653 | -0.04(-0.20%) |
Jan 18, 2017 | 19.56 | 19.58 | 19.39 | 19.41 | 338,090 | -0.10(-0.51%) |
Jan 17, 2017 | 19.52 | 19.57 | 19.47 | 19.51 | 328,157 | -0.06(-0.32%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 19.62 | 19.62 | 19.52 | 19.58 | 313,406 | +0.08(+0.40%) |
Jan 11, 2017 | 19.18 | 19.52 | 19.11 | 19.50 | 343,466 | +0.36(+1.90%) |
Jan 10, 2017 | 19.14 | 19.21 | 19.09 | 19.14 | 341,420 | +0.19(+1.02%) |
Jan 09, 2017 | 19.02 | 19.06 | 18.95 | 18.95 | 296,192 | -0.04(-0.20%) |
Jan 06, 2017 | 19.05 | 19.06 | 18.96 | 18.98 | 259,991 | -0.12(-0.61%) |
Jan 05, 2017 | 19.08 | 19.16 | 19.01 | 19.10 | 487,633 | +0.19(+1.02%) |
Jan 04, 2017 | 18.88 | 18.99 | 18.86 | 18.91 | 273,733 | +0.14(+0.74%) |