Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.85 | 19.95 | 19.70 | 19.71 | 4,647,281 | -0.26(-1.28%) |
Mar 30, 2017 | 19.42 | 20.09 | 19.36 | 19.97 | 7,713,080 | +0.54(+2.76%) |
Mar 29, 2017 | 19.51 | 19.62 | 19.28 | 19.43 | 8,453,899 | -0.05(-0.24%) |
Mar 28, 2017 | 18.92 | 19.66 | 18.92 | 19.48 | 7,717,183 | +0.39(+2.06%) |
Mar 27, 2017 | 18.74 | 19.12 | 18.53 | 19.09 | 7,749,996 | -0.12(-0.64%) |
Mar 24, 2017 | 19.36 | 19.44 | 19.04 | 19.21 | 7,745,671 | -0.13(-0.68%) |
Mar 23, 2017 | 19.11 | 19.59 | 19.03 | 19.34 | 9,173,586 | +0.17(+0.89%) |
Mar 22, 2017 | 19.19 | 19.40 | 18.75 | 19.17 | 10,190,375 | -0.05(-0.28%) |
Mar 21, 2017 | 20.35 | 20.35 | 19.12 | 19.23 | 12,913,955 | -0.98(-4.87%) |
Mar 20, 2017 | 20.32 | 20.50 | 20.17 | 20.21 | 8,390,201 | -0.13(-0.63%) |
Mar 17, 2017 | 20.58 | 20.66 | 20.24 | 20.34 | 15,152,274 | -0.23(-1.13%) |
Mar 16, 2017 | 20.51 | 20.68 | 20.39 | 20.57 | 7,025,039 | +0.15(+0.76%) |
Mar 15, 2017 | 20.90 | 20.90 | 20.29 | 20.41 | 6,103,448 | -0.23(-1.12%) |
Mar 14, 2017 | 20.64 | 20.82 | 20.32 | 20.65 | 5,880,224 | -0.16(-0.78%) |
Mar 13, 2017 | 20.94 | 21.02 | 20.76 | 20.81 | 5,470,557 | -0.15(-0.74%) |
Mar 10, 2017 | 21.36 | 21.43 | 20.56 | 20.96 | 10,635,873 | -0.25(-1.20%) |
Mar 09, 2017 | 21.19 | 21.44 | 21.14 | 21.22 | 5,029,397 | +0.09(+0.44%) |
Mar 08, 2017 | 21.45 | 21.49 | 21.09 | 21.12 | 7,671,200 | +0.00(+0.00%) |
Mar 07, 2017 | 21.23 | 21.33 | 21.04 | 21.12 | 5,816,218 | -0.13(-0.62%) |
Mar 06, 2017 | 21.25 | 21.37 | 20.95 | 21.25 | 6,568,018 | -0.23(-1.08%) |
Mar 03, 2017 | 21.31 | 21.60 | 21.25 | 21.49 | 6,559,513 | +0.08(+0.36%) |
Mar 02, 2017 | 22.21 | 22.26 | 21.40 | 21.41 | 8,465,408 | -0.78(-3.51%) |
Mar 01, 2017 | 21.51 | 22.36 | 21.48 | 22.19 | 10,210,472 | +1.01(+4.77%) |
Feb 28, 2017 | 21.22 | 21.32 | 21.08 | 21.18 | 8,276,011 | -0.10(-0.47%) |
Feb 27, 2017 | 21.13 | 21.41 | 21.02 | 21.28 | 6,009,229 | +0.19(+0.92%) |
Feb 24, 2017 | 21.00 | 21.10 | 20.85 | 21.09 | 7,131,622 | -0.12(-0.55%) |
Feb 23, 2017 | 21.30 | 21.30 | 20.95 | 21.20 | 5,985,219 | -0.02(-0.11%) |
Feb 22, 2017 | 21.16 | 21.29 | 21.05 | 21.22 | 7,740,798 | -0.05(-0.25%) |
Feb 21, 2017 | 21.35 | 21.47 | 21.16 | 21.28 | 6,318,059 | +0.02(+0.11%) |
Feb 17, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 21.25 | 21.36 | 21.16 | 21.30 | 7,806,173 | +0.03(+0.15%) |
Feb 15, 2017 | 21.44 | 21.44 | 21.06 | 21.27 | 8,578,384 | +0.01(+0.04%) |
Feb 14, 2017 | 20.61 | 21.29 | 20.56 | 21.26 | 8,504,542 | +0.63(+3.03%) |
Feb 13, 2017 | 20.59 | 20.79 | 20.55 | 20.64 | 5,599,668 | +0.18(+0.87%) |
Feb 10, 2017 | 20.36 | 20.58 | 20.23 | 20.46 | 6,283,846 | +0.28(+1.38%) |
Feb 09, 2017 | 20.07 | 20.32 | 19.96 | 20.18 | 9,830,817 | +0.20(+1.00%) |
Feb 08, 2017 | 20.24 | 20.31 | 19.82 | 19.98 | 9,567,779 | -0.46(-2.27%) |
Feb 07, 2017 | 20.71 | 20.75 | 20.30 | 20.44 | 6,379,541 | -0.21(-1.01%) |
Feb 06, 2017 | 20.40 | 20.73 | 20.34 | 20.65 | 8,099,334 | +0.19(+0.90%) |
Feb 03, 2017 | 20.42 | 20.58 | 20.18 | 20.47 | 8,178,535 | +0.45(+2.24%) |
Feb 02, 2017 | 20.04 | 20.14 | 19.88 | 20.02 | 8,539,806 | -0.23(-1.14%) |
Feb 01, 2017 | 20.35 | 20.53 | 20.14 | 20.25 | 8,009,389 | +0.11(+0.54%) |
Jan 31, 2017 | 20.07 | 20.38 | 20.07 | 20.14 | 11,569,034 | -0.18(-0.87%) |
Jan 30, 2017 | 20.51 | 20.53 | 20.05 | 20.32 | 8,290,251 | -0.33(-1.61%) |
Jan 27, 2017 | 20.99 | 21.01 | 20.58 | 20.65 | 6,528,055 | -0.27(-1.29%) |
Jan 26, 2017 | 20.85 | 21.03 | 20.75 | 20.92 | 6,703,669 | +0.15(+0.74%) |
Jan 25, 2017 | 20.68 | 20.83 | 20.55 | 20.77 | 12,550,824 | +0.24(+1.17%) |
Jan 24, 2017 | 20.63 | 20.65 | 19.80 | 20.53 | 15,762,083 | +0.08(+0.38%) |
Jan 23, 2017 | 20.29 | 20.51 | 20.18 | 20.45 | 9,865,901 | +0.16(+0.80%) |
Jan 20, 2017 | 20.20 | 20.40 | 20.12 | 20.29 | 7,040,367 | +0.23(+1.15%) |
Jan 19, 2017 | 20.38 | 20.53 | 20.04 | 20.06 | 7,279,721 | -0.26(-1.29%) |
Jan 18, 2017 | 20.18 | 20.33 | 19.96 | 20.32 | 12,100,365 | +0.23(+1.15%) |
Jan 17, 2017 | 20.85 | 20.92 | 19.83 | 20.09 | 18,560,894 | -0.97(-4.62%) |
Jan 13, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.29(+1.41%) | |
Jan 12, 2017 | 20.82 | 20.88 | 20.48 | 20.77 | 5,864,678 | -0.14(-0.66%) |
Jan 11, 2017 | 20.71 | 20.92 | 20.59 | 20.91 | 7,644,805 | +0.02(+0.07%) |
Jan 10, 2017 | 20.72 | 21.08 | 20.63 | 20.89 | 6,788,280 | +0.24(+1.16%) |
Jan 09, 2017 | 20.63 | 20.79 | 20.47 | 20.65 | 4,947,056 | -0.08(-0.41%) |
Jan 06, 2017 | 20.71 | 20.89 | 20.54 | 20.74 | 7,895,835 | +0.18(+0.86%) |
Jan 05, 2017 | 21.05 | 21.11 | 20.49 | 20.56 | 10,411,151 | -0.60(-2.84%) |
Jan 04, 2017 | 20.92 | 21.30 | 20.88 | 21.16 | 6,027,208 | +0.29(+1.37%) |