Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.46 | 21.57 | 21.44 | 21.45 | 6,116,462 | +0.02(+0.08%) |
Mar 30, 2017 | 21.33 | 21.44 | 21.32 | 21.43 | 1,460,971 | +0.00(+0.00%) |
Mar 29, 2017 | 21.30 | 21.43 | 21.29 | 21.43 | 4,650,922 | +0.20(+0.96%) |
Mar 28, 2017 | 21.17 | 21.25 | 21.15 | 21.23 | 2,494,795 | +0.07(+0.34%) |
Mar 27, 2017 | 21.07 | 21.16 | 21.00 | 21.16 | 2,541,926 | +0.08(+0.40%) |
Mar 24, 2017 | 21.05 | 21.11 | 21.02 | 21.07 | 2,755,141 | +0.06(+0.30%) |
Mar 23, 2017 | 20.93 | 21.05 | 20.93 | 21.01 | 3,461,172 | +0.14(+0.68%) |
Mar 22, 2017 | 20.75 | 20.88 | 20.74 | 20.87 | 2,453,750 | +0.08(+0.38%) |
Mar 21, 2017 | 21.06 | 21.09 | 20.79 | 20.79 | 4,258,294 | -0.38(-1.78%) |
Mar 20, 2017 | 20.99 | 21.18 | 20.99 | 21.17 | 3,038,911 | +0.14(+0.66%) |
Mar 17, 2017 | 21.14 | 21.14 | 21.02 | 21.03 | 2,393,387 | -0.12(-0.54%) |
Mar 16, 2017 | 21.19 | 21.19 | 21.11 | 21.14 | 3,338,794 | -0.05(-0.25%) |
Mar 15, 2017 | 20.85 | 21.22 | 20.81 | 21.20 | 9,850,778 | +0.43(+2.05%) |
Mar 14, 2017 | 20.74 | 20.83 | 20.72 | 20.77 | 3,532,206 | -0.12(-0.59%) |
Mar 13, 2017 | 20.82 | 20.89 | 20.74 | 20.89 | 7,758,636 | +0.60(+2.97%) |
Mar 10, 2017 | 20.19 | 20.30 | 20.17 | 20.29 | 2,106,931 | +0.08(+0.39%) |
Mar 09, 2017 | 20.13 | 20.22 | 20.11 | 20.21 | 3,371,974 | +0.12(+0.62%) |
Mar 08, 2017 | 20.15 | 20.16 | 20.09 | 20.09 | 1,895,460 | -0.21(-1.05%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.25 | 20.30 | 1,822,837 | +0.01(+0.04%) |
Mar 06, 2017 | 20.31 | 20.32 | 20.24 | 20.29 | 2,208,981 | +0.09(+0.44%) |
Mar 03, 2017 | 20.19 | 20.21 | 20.11 | 20.20 | 3,392,252 | +0.26(+1.29%) |
Mar 02, 2017 | 20.02 | 20.05 | 19.95 | 19.95 | 3,276,523 | -0.45(-2.22%) |
Mar 01, 2017 | 20.25 | 20.40 | 20.21 | 20.40 | 4,568,503 | +0.32(+1.59%) |
Feb 28, 2017 | 20.22 | 20.22 | 20.06 | 20.08 | 4,356,637 | -0.07(-0.35%) |
Feb 27, 2017 | 20.16 | 20.19 | 20.12 | 20.15 | 1,454,147 | +0.09(+0.44%) |
Feb 24, 2017 | 20.05 | 20.10 | 20.04 | 20.06 | 1,352,553 | -0.15(-0.75%) |
Feb 23, 2017 | 20.19 | 20.22 | 20.16 | 20.21 | 2,592,850 | +0.12(+0.62%) |
Feb 22, 2017 | 19.98 | 20.09 | 19.95 | 20.09 | 3,444,977 | +0.09(+0.44%) |
Feb 21, 2017 | 19.88 | 20.00 | 19.87 | 20.00 | 3,766,273 | +0.36(+1.85%) |
Feb 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.04(+0.18%) | |
Feb 16, 2017 | 19.65 | 19.68 | 19.60 | 19.60 | 6,034,405 | +0.12(+0.59%) |
Feb 15, 2017 | 19.42 | 19.51 | 19.41 | 19.49 | 2,530,758 | -0.19(-0.99%) |
Feb 14, 2017 | 19.65 | 19.69 | 19.56 | 19.68 | 2,512,691 | -0.03(-0.13%) |
Feb 13, 2017 | 19.66 | 19.72 | 19.64 | 19.71 | 2,222,022 | -0.06(-0.31%) |
Feb 10, 2017 | 19.70 | 19.77 | 19.66 | 19.77 | 1,716,341 | +0.07(+0.36%) |
Feb 09, 2017 | 19.60 | 19.74 | 19.68 | 19.70 | 7,077,443 | +0.10(+0.50%) |
Feb 08, 2017 | 19.49 | 19.63 | 19.49 | 19.60 | 1,998,750 | +0.18(+0.91%) |
Feb 07, 2017 | 19.42 | 19.44 | 19.39 | 19.42 | 1,234,310 | -0.09(-0.45%) |
Feb 06, 2017 | 19.51 | 19.55 | 19.49 | 19.51 | 2,136,965 | -0.01(-0.05%) |
Feb 03, 2017 | 19.44 | 19.52 | 19.43 | 19.52 | 3,440,301 | +0.18(+0.92%) |
Feb 02, 2017 | 19.34 | 19.41 | 19.31 | 19.34 | 3,932,654 | +0.21(+1.11%) |
Feb 01, 2017 | 19.19 | 19.27 | 19.12 | 19.13 | 3,582,225 | +0.14(+0.75%) |
Jan 31, 2017 | 18.84 | 18.99 | 18.84 | 18.99 | 2,667,216 | -0.03(-0.14%) |
Jan 30, 2017 | 18.97 | 19.03 | 18.94 | 19.02 | 3,375,498 | +0.05(+0.28%) |
Jan 27, 2017 | 18.98 | 19.03 | 18.95 | 18.96 | 1,853,582 | +0.08(+0.42%) |
Jan 26, 2017 | 18.89 | 18.94 | 18.85 | 18.88 | 1,734,644 | -0.11(-0.56%) |
Jan 25, 2017 | 18.87 | 18.99 | 18.80 | 18.99 | 3,704,000 | +0.28(+1.52%) |
Jan 24, 2017 | 18.60 | 18.73 | 18.60 | 18.71 | 2,981,789 | +0.20(+1.05%) |
Jan 23, 2017 | 18.49 | 18.55 | 18.43 | 18.51 | 3,555,837 | +0.18(+0.97%) |
Jan 20, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 3,434,578 | -0.15(-0.82%) |
Jan 19, 2017 | 18.53 | 18.57 | 18.45 | 18.48 | 2,384,661 | +0.00(+0.00%) |
Jan 18, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 2,547,919 | -0.02(-0.10%) |
Jan 17, 2017 | 18.54 | 18.59 | 18.50 | 18.50 | 2,529,469 | -0.09(-0.48%) |
Jan 13, 2017 | 18.59 | 18.59 | 18.59 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 18.61 | 18.64 | 18.55 | 18.61 | 3,067,648 | +0.05(+0.29%) |
Jan 11, 2017 | 18.40 | 18.56 | 18.37 | 18.56 | 5,139,260 | +0.29(+1.60%) |
Jan 10, 2017 | 18.23 | 18.32 | 18.23 | 18.26 | 2,215,738 | +0.11(+0.59%) |
Jan 09, 2017 | 18.20 | 18.21 | 18.15 | 18.16 | 1,772,447 | -0.02(-0.10%) |
Jan 06, 2017 | 18.22 | 18.22 | 18.16 | 18.17 | 2,769,327 | -0.25(-1.35%) |
Jan 05, 2017 | 18.37 | 18.42 | 18.33 | 18.42 | 4,041,056 | +0.22(+1.22%) |
Jan 04, 2017 | 18.11 | 18.20 | 18.11 | 18.20 | 2,739,696 | +0.14(+0.79%) |