Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.75 | 23.09 | 22.50 | 23.03 | 29,444 | +0.13(+0.57%) |
Mar 30, 2017 | 22.64 | 22.95 | 22.64 | 22.90 | 71,648 | +0.14(+0.62%) |
Mar 29, 2017 | 22.37 | 22.83 | 22.29 | 22.76 | 86,067 | +0.44(+1.97%) |
Mar 28, 2017 | 22.45 | 22.49 | 22.19 | 22.32 | 61,552 | +0.06(+0.27%) |
Mar 27, 2017 | 22.41 | 22.54 | 22.20 | 22.26 | 58,669 | -0.15(-0.69%) |
Mar 24, 2017 | 22.00 | 22.54 | 21.97 | 22.41 | 44,476 | +0.27(+1.24%) |
Mar 23, 2017 | 21.84 | 22.28 | 21.84 | 22.14 | 72,918 | -0.01(-0.05%) |
Mar 22, 2017 | 22.03 | 22.27 | 21.98 | 22.15 | 34,715 | -0.06(-0.27%) |
Mar 21, 2017 | 21.84 | 22.35 | 21.84 | 22.21 | 80,997 | +0.12(+0.54%) |
Mar 20, 2017 | 21.95 | 22.22 | 21.86 | 22.09 | 27,031 | +0.14(+0.64%) |
Mar 17, 2017 | 21.09 | 21.97 | 21.05 | 21.95 | 59,551 | +0.74(+3.49%) |
Mar 16, 2017 | 20.76 | 21.46 | 20.75 | 21.21 | 61,489 | +0.51(+2.46%) |
Mar 15, 2017 | 20.40 | 20.74 | 19.87 | 20.70 | 72,916 | +0.53(+2.63%) |
Mar 14, 2017 | 19.75 | 20.18 | 19.69 | 20.17 | 35,823 | +0.28(+1.41%) |
Mar 13, 2017 | 19.87 | 19.96 | 19.75 | 19.89 | 42,723 | -0.07(-0.35%) |
Mar 10, 2017 | 19.98 | 20.16 | 19.88 | 19.96 | 56,017 | +0.16(+0.81%) |
Mar 09, 2017 | 19.77 | 19.93 | 19.70 | 19.80 | 42,785 | -0.19(-0.96%) |
Mar 08, 2017 | 19.80 | 20.11 | 19.80 | 19.99 | 35,492 | -0.02(-0.09%) |
Mar 07, 2017 | 20.22 | 20.29 | 19.95 | 20.01 | 70,361 | -0.35(-1.72%) |
Mar 06, 2017 | 20.00 | 20.43 | 20.00 | 20.36 | 67,842 | +0.33(+1.65%) |
Mar 03, 2017 | 19.59 | 20.06 | 19.59 | 20.03 | 40,679 | +0.53(+2.72%) |
Mar 02, 2017 | 19.80 | 19.80 | 19.32 | 19.50 | 83,788 | -0.36(-1.81%) |
Mar 01, 2017 | 19.56 | 20.02 | 19.48 | 19.86 | 157,586 | +0.37(+1.90%) |
Feb 28, 2017 | 20.00 | 20.08 | 19.29 | 19.49 | 90,702 | -0.60(-2.99%) |
Feb 27, 2017 | 20.09 | 20.40 | 19.91 | 20.09 | 451,526 | -0.15(-0.74%) |
Feb 24, 2017 | 20.59 | 20.59 | 19.98 | 20.24 | 659,462 | -0.41(-1.99%) |
Feb 23, 2017 | 20.44 | 20.79 | 20.44 | 20.65 | 1,141,484 | +0.30(+1.50%) |
Feb 22, 2017 | 20.02 | 20.42 | 19.97 | 20.34 | 672,238 | +0.29(+1.47%) |
Feb 21, 2017 | 19.57 | 20.05 | 19.44 | 20.05 | 52,837 | +0.52(+2.66%) |
Feb 17, 2017 | 19.53 | 19.53 | 19.53 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 19.36 | 19.75 | 19.33 | 19.57 | 49,610 | +0.12(+0.62%) |
Feb 15, 2017 | 19.26 | 19.48 | 19.26 | 19.45 | 62,451 | -0.06(-0.31%) |
Feb 14, 2017 | 19.30 | 19.64 | 19.29 | 19.51 | 70,115 | +0.10(+0.52%) |
Feb 13, 2017 | 18.98 | 19.46 | 18.91 | 19.41 | 40,952 | +0.45(+2.37%) |
Feb 10, 2017 | 18.78 | 19.17 | 18.78 | 18.96 | 125,715 | +0.11(+0.58%) |
Feb 09, 2017 | 18.52 | 18.91 | 18.50 | 18.85 | 91,949 | +0.35(+1.89%) |
Feb 08, 2017 | 18.62 | 18.73 | 18.48 | 18.50 | 63,520 | -0.14(-0.75%) |
Feb 07, 2017 | 18.37 | 18.80 | 18.37 | 18.64 | 97,293 | +0.10(+0.54%) |
Feb 06, 2017 | 18.77 | 18.83 | 18.46 | 18.54 | 34,921 | -0.27(-1.44%) |
Feb 03, 2017 | 18.44 | 18.86 | 18.43 | 18.81 | 70,102 | +0.38(+2.06%) |
Feb 02, 2017 | 17.93 | 18.48 | 17.93 | 18.43 | 171,744 | +0.42(+2.33%) |
Feb 01, 2017 | 17.77 | 18.10 | 17.77 | 18.01 | 122,971 | +0.30(+1.69%) |
Jan 31, 2017 | 17.50 | 17.84 | 17.49 | 17.71 | 56,959 | +0.21(+1.20%) |
Jan 30, 2017 | 17.12 | 17.50 | 17.00 | 17.50 | 107,190 | +0.29(+1.69%) |
Jan 27, 2017 | 17.09 | 17.24 | 16.99 | 17.21 | 152,494 | +0.15(+0.88%) |
Jan 26, 2017 | 17.12 | 17.39 | 16.90 | 17.06 | 305,941 | -0.15(-0.87%) |
Jan 25, 2017 | 16.72 | 17.25 | 16.70 | 17.21 | 103,655 | +0.48(+2.90%) |
Jan 24, 2017 | 16.45 | 16.82 | 16.37 | 16.73 | 85,067 | +0.37(+2.26%) |
Jan 23, 2017 | 16.31 | 16.49 | 16.25 | 16.36 | 114,060 | +0.07(+0.40%) |
Jan 20, 2017 | 16.17 | 16.29 | 15.95 | 16.29 | 113,570 | +0.16(+1.02%) |
Jan 19, 2017 | 16.34 | 16.36 | 16.12 | 16.12 | 76,012 | -0.18(-1.07%) |
Jan 18, 2017 | 16.40 | 16.60 | 16.28 | 16.30 | 94,296 | -0.18(-1.09%) |
Jan 17, 2017 | 16.67 | 16.77 | 16.40 | 16.48 | 155,083 | -0.30(-1.79%) |
Jan 13, 2017 | 16.78 | 16.78 | 16.78 | 0 | +0.44(+2.69%) | |
Jan 12, 2017 | 16.29 | 16.57 | 16.22 | 16.34 | 112,109 | +0.13(+0.80%) |
Jan 11, 2017 | 16.36 | 16.40 | 16.14 | 16.21 | 75,625 | -0.20(-1.25%) |
Jan 10, 2017 | 16.57 | 16.89 | 16.41 | 16.41 | 81,126 | -0.37(-2.18%) |
Jan 09, 2017 | 17.15 | 17.15 | 16.76 | 16.78 | 188,894 | -0.40(-2.36%) |
Jan 06, 2017 | 17.46 | 17.71 | 17.12 | 17.18 | 96,119 | -0.18(-1.04%) |
Jan 05, 2017 | 17.72 | 17.76 | 17.26 | 17.36 | 273,847 | -0.14(-0.77%) |
Jan 04, 2017 | 17.91 | 17.91 | 17.43 | 17.50 | 142,027 | -0.29(-1.63%) |