Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.04 | 20.11 | 19.99 | 20.10 | 73,446 | +0.01(+0.05%) |
Mar 30, 2017 | 20.13 | 20.13 | 20.05 | 20.09 | 23,637 | -0.07(-0.35%) |
Mar 29, 2017 | 20.11 | 20.18 | 20.06 | 20.16 | 23,155 | +0.10(+0.47%) |
Mar 28, 2017 | 20.18 | 20.18 | 20.05 | 20.07 | 26,985 | -0.10(-0.47%) |
Mar 27, 2017 | 20.18 | 20.18 | 20.11 | 20.16 | 61,212 | +0.12(+0.57%) |
Mar 24, 2017 | 20.00 | 20.08 | 20.00 | 20.05 | 189,584 | +0.03(+0.15%) |
Mar 23, 2017 | 20.08 | 20.08 | 20.01 | 20.02 | 45,813 | -0.02(-0.08%) |
Mar 22, 2017 | 20.01 | 20.09 | 20.01 | 20.03 | 36,584 | +0.06(+0.28%) |
Mar 21, 2017 | 19.85 | 19.98 | 19.85 | 19.98 | 14,931 | +0.12(+0.61%) |
Mar 20, 2017 | 19.80 | 19.87 | 19.77 | 19.86 | 181,919 | +0.08(+0.42%) |
Mar 17, 2017 | 19.72 | 19.83 | 19.72 | 19.77 | 160,345 | +0.06(+0.30%) |
Mar 16, 2017 | 19.73 | 19.73 | 19.67 | 19.71 | 115,972 | -0.05(-0.25%) |
Mar 15, 2017 | 19.62 | 19.76 | 19.57 | 19.76 | 16,633 | +0.22(+1.10%) |
Mar 14, 2017 | 19.52 | 19.59 | 19.52 | 19.55 | 57,534 | +0.02(+0.08%) |
Mar 13, 2017 | 19.58 | 19.60 | 19.53 | 19.53 | 23,245 | -0.07(-0.33%) |
Mar 10, 2017 | 19.57 | 19.61 | 19.57 | 19.60 | 156,388 | +0.03(+0.15%) |
Mar 09, 2017 | 19.67 | 19.68 | 19.54 | 19.57 | 117,380 | -0.18(-0.90%) |
Mar 08, 2017 | 19.75 | 19.78 | 19.71 | 19.75 | 34,684 | -0.14(-0.71%) |
Mar 07, 2017 | 19.90 | 19.94 | 19.86 | 19.89 | 43,882 | -0.05(-0.25%) |
Mar 06, 2017 | 19.96 | 19.98 | 19.91 | 19.94 | 54,350 | -0.08(-0.40%) |
Mar 03, 2017 | 19.99 | 20.02 | 19.91 | 20.02 | 31,522 | +0.04(+0.20%) |
Mar 02, 2017 | 19.94 | 19.98 | 19.93 | 19.98 | 43,110 | -0.01(-0.05%) |
Mar 01, 2017 | 20.02 | 20.04 | 19.93 | 19.99 | 82,162 | -0.26(-1.30%) |
Feb 28, 2017 | 20.22 | 20.27 | 20.18 | 20.25 | 58,538 | +0.05(+0.25%) |
Feb 27, 2017 | 20.26 | 20.26 | 20.18 | 20.20 | 44,603 | -0.05(-0.25%) |
Feb 24, 2017 | 20.14 | 20.26 | 20.13 | 20.25 | 69,372 | +0.21(+1.05%) |
Feb 23, 2017 | 20.06 | 20.06 | 19.98 | 20.04 | 76,030 | +0.07(+0.37%) |
Feb 22, 2017 | 20.04 | 20.04 | 19.89 | 19.97 | 50,627 | -0.01(-0.05%) |
Feb 21, 2017 | 19.95 | 20.02 | 19.86 | 19.98 | 49,144 | -0.03(-0.12%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | +0.08(+0.40%) | |
Feb 16, 2017 | 19.84 | 19.96 | 19.84 | 19.92 | 30,736 | +0.11(+0.55%) |
Feb 15, 2017 | 19.76 | 19.84 | 19.76 | 19.81 | 26,843 | -0.03(-0.15%) |
Feb 14, 2017 | 19.91 | 19.91 | 19.76 | 19.84 | 27,669 | -0.09(-0.43%) |
Feb 13, 2017 | 19.94 | 19.94 | 19.87 | 19.93 | 32,298 | -0.06(-0.30%) |
Feb 10, 2017 | 19.86 | 19.99 | 19.86 | 19.99 | 130,208 | +0.00(+0.03%) |
Feb 09, 2017 | 20.03 | 20.05 | 19.96 | 19.98 | 1,995,158 | -0.13(-0.64%) |
Feb 08, 2017 | 20.04 | 20.13 | 20.02 | 20.11 | 82,473 | +0.20(+1.00%) |
Feb 07, 2017 | 19.83 | 19.99 | 19.83 | 19.91 | 68,704 | +0.05(+0.28%) |
Feb 06, 2017 | 19.80 | 19.90 | 19.77 | 19.86 | 26,933 | +0.11(+0.56%) |
Feb 03, 2017 | 19.80 | 19.82 | 19.72 | 19.75 | 17,958 | -0.01(-0.05%) |
Feb 02, 2017 | 19.84 | 19.84 | 19.74 | 19.76 | 16,064 | -0.02(-0.09%) |
Feb 01, 2017 | 19.77 | 19.80 | 19.71 | 19.78 | 29,481 | -0.08(-0.38%) |
Jan 31, 2017 | 19.79 | 19.86 | 19.79 | 19.85 | 10,002 | +0.06(+0.32%) |
Jan 30, 2017 | 19.77 | 19.82 | 19.74 | 19.79 | 27,580 | -0.03(-0.15%) |
Jan 27, 2017 | 19.77 | 19.83 | 19.77 | 19.82 | 27,117 | +0.10(+0.50%) |
Jan 26, 2017 | 19.66 | 19.75 | 19.63 | 19.72 | 28,091 | +0.04(+0.23%) |
Jan 25, 2017 | 19.71 | 19.75 | 19.66 | 19.67 | 27,371 | -0.15(-0.75%) |
Jan 24, 2017 | 19.91 | 19.96 | 19.77 | 19.82 | 27,857 | -0.14(-0.68%) |
Jan 23, 2017 | 19.86 | 20.04 | 19.82 | 19.96 | 23,918 | +0.20(+1.02%) |
Jan 20, 2017 | 19.76 | 19.86 | 19.68 | 19.76 | 35,557 | -0.07(-0.35%) |
Jan 19, 2017 | 19.85 | 19.86 | 19.72 | 19.83 | 227,808 | -0.08(-0.42%) |
Jan 18, 2017 | 20.02 | 20.07 | 19.88 | 19.91 | 193,190 | -0.15(-0.74%) |
Jan 17, 2017 | 20.17 | 20.19 | 20.03 | 20.06 | 379,597 | +0.09(+0.45%) |
Jan 13, 2017 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 20.13 | 20.21 | 20.00 | 20.00 | 137,973 | -0.04(-0.20%) |
Jan 11, 2017 | 20.09 | 20.14 | 19.98 | 20.04 | 100,362 | -0.09(-0.47%) |
Jan 10, 2017 | 20.12 | 20.15 | 19.98 | 20.14 | 79,234 | +0.08(+0.40%) |
Jan 09, 2017 | 20.14 | 20.14 | 20.03 | 20.06 | 74,806 | -0.03(-0.15%) |
Jan 06, 2017 | 20.08 | 20.12 | 19.94 | 20.09 | 83,004 | +0.00(+0.00%) |
Jan 05, 2017 | 19.98 | 20.18 | 19.90 | 20.09 | 121,748 | +0.12(+0.60%) |
Jan 04, 2017 | 19.92 | 20.09 | 19.85 | 19.97 | 54,510 | +0.16(+0.83%) |