Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.18 | 20.36 | 20.05 | 20.32 | 6,034,693 | +0.14(+0.71%) |
Mar 30, 2017 | 20.48 | 20.60 | 20.14 | 20.18 | 6,193,549 | -0.20(-1.00%) |
Mar 29, 2017 | 19.82 | 20.48 | 19.81 | 20.38 | 8,197,364 | +0.56(+2.81%) |
Mar 28, 2017 | 19.73 | 19.96 | 19.63 | 19.83 | 6,075,028 | +0.17(+0.88%) |
Mar 27, 2017 | 19.56 | 19.76 | 19.54 | 19.65 | 4,120,153 | -0.19(-0.97%) |
Mar 24, 2017 | 19.80 | 19.97 | 19.70 | 19.84 | 6,196,745 | +0.06(+0.31%) |
Mar 23, 2017 | 19.76 | 19.91 | 19.63 | 19.78 | 3,645,128 | -0.06(-0.31%) |
Mar 22, 2017 | 19.55 | 19.88 | 19.49 | 19.84 | 4,365,760 | +0.14(+0.72%) |
Mar 21, 2017 | 20.11 | 20.29 | 19.66 | 19.70 | 4,684,150 | -0.27(-1.36%) |
Mar 20, 2017 | 20.11 | 20.27 | 19.86 | 19.97 | 3,679,208 | -0.32(-1.56%) |
Mar 17, 2017 | 20.40 | 20.54 | 20.24 | 20.29 | 4,751,616 | -0.05(-0.24%) |
Mar 16, 2017 | 20.46 | 20.69 | 20.34 | 20.34 | 5,440,986 | -0.02(-0.12%) |
Mar 15, 2017 | 19.51 | 20.43 | 19.45 | 20.37 | 9,276,489 | +1.16(+6.05%) |
Mar 14, 2017 | 19.14 | 19.35 | 18.94 | 19.20 | 4,032,496 | -0.33(-1.67%) |
Mar 13, 2017 | 19.76 | 19.90 | 19.46 | 19.53 | 3,424,717 | -0.26(-1.30%) |
Mar 10, 2017 | 19.85 | 20.45 | 19.33 | 19.79 | 8,360,913 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.75 | 18.52 | 19.69 | 14,140,111 | +1.74(+9.69%) |
Mar 08, 2017 | 18.78 | 18.79 | 17.93 | 17.95 | 4,937,920 | -0.95(-5.04%) |
Mar 07, 2017 | 19.11 | 19.18 | 18.90 | 18.90 | 4,557,791 | -0.20(-1.06%) |
Mar 06, 2017 | 19.18 | 19.21 | 18.87 | 19.11 | 6,117,641 | -0.07(-0.38%) |
Mar 03, 2017 | 18.69 | 19.41 | 18.64 | 19.18 | 10,068,309 | +0.61(+3.28%) |
Mar 02, 2017 | 17.97 | 18.87 | 17.69 | 18.57 | 15,549,583 | +0.87(+4.89%) |
Mar 01, 2017 | 17.81 | 17.89 | 17.60 | 17.70 | 12,799,094 | +0.07(+0.38%) |
Feb 28, 2017 | 17.64 | 17.76 | 17.51 | 17.64 | 6,384,465 | -0.25(-1.37%) |
Feb 27, 2017 | 17.77 | 17.94 | 17.61 | 17.88 | 6,306,133 | +0.18(+1.04%) |
Feb 24, 2017 | 17.93 | 17.96 | 17.58 | 17.70 | 6,193,179 | -0.36(-2.01%) |
Feb 23, 2017 | 18.21 | 18.28 | 18.01 | 18.06 | 5,915,142 | +0.21(+1.20%) |
Feb 22, 2017 | 18.43 | 18.51 | 17.84 | 17.85 | 3,950,170 | -0.73(-3.94%) |
Feb 21, 2017 | 18.61 | 18.74 | 18.47 | 18.58 | 2,902,244 | +0.10(+0.57%) |
Feb 17, 2017 | 18.47 | 18.47 | 18.47 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.78 | 19.10 | 18.59 | 18.64 | 4,956,620 | -0.04(-0.23%) |
Feb 15, 2017 | 18.60 | 18.80 | 18.56 | 18.68 | 5,043,474 | +0.03(+0.16%) |
Feb 14, 2017 | 18.46 | 18.67 | 18.34 | 18.65 | 3,846,177 | +0.25(+1.37%) |
Feb 13, 2017 | 18.39 | 18.45 | 18.29 | 18.40 | 3,409,123 | -0.13(-0.70%) |
Feb 10, 2017 | 18.61 | 18.73 | 18.47 | 18.53 | 4,133,027 | +0.28(+1.55%) |
Feb 09, 2017 | 17.97 | 18.26 | 17.97 | 18.25 | 3,397,921 | +0.56(+3.16%) |
Feb 08, 2017 | 17.60 | 17.91 | 17.44 | 17.69 | 8,572,871 | -0.02(-0.14%) |
Feb 07, 2017 | 18.11 | 18.26 | 17.70 | 17.71 | 4,700,318 | -0.57(-3.09%) |
Feb 06, 2017 | 18.73 | 18.81 | 18.25 | 18.28 | 2,677,051 | -0.53(-2.84%) |
Feb 03, 2017 | 19.05 | 19.11 | 18.80 | 18.81 | 3,493,067 | -0.22(-1.13%) |
Feb 02, 2017 | 18.70 | 19.07 | 18.69 | 19.03 | 6,070,868 | +0.52(+2.79%) |
Feb 01, 2017 | 18.67 | 18.68 | 18.29 | 18.51 | 3,322,596 | -0.06(-0.33%) |
Jan 31, 2017 | 18.55 | 18.58 | 18.36 | 18.57 | 3,006,683 | +0.26(+1.44%) |
Jan 30, 2017 | 18.74 | 18.80 | 18.17 | 18.31 | 5,660,481 | -0.54(-2.87%) |
Jan 27, 2017 | 18.90 | 19.00 | 18.72 | 18.85 | 4,524,393 | -0.02(-0.13%) |
Jan 26, 2017 | 18.88 | 18.94 | 18.77 | 18.87 | 2,710,770 | +0.07(+0.36%) |
Jan 25, 2017 | 18.58 | 18.81 | 18.53 | 18.80 | 2,542,911 | +0.33(+1.76%) |
Jan 24, 2017 | 18.36 | 18.62 | 18.29 | 18.48 | 6,410,509 | +0.30(+1.66%) |
Jan 23, 2017 | 18.69 | 18.73 | 18.16 | 18.18 | 3,773,105 | -0.71(-3.74%) |
Jan 20, 2017 | 18.89 | 19.17 | 18.83 | 18.88 | 3,536,721 | +0.25(+1.35%) |
Jan 19, 2017 | 18.79 | 18.88 | 18.57 | 18.63 | 5,016,852 | -0.18(-0.95%) |
Jan 18, 2017 | 19.11 | 19.32 | 18.79 | 18.81 | 2,477,418 | -0.54(-2.79%) |
Jan 17, 2017 | 19.55 | 19.75 | 19.30 | 19.35 | 3,416,342 | +0.04(+0.22%) |
Jan 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.35 | 19.36 | 18.69 | 18.90 | 4,128,495 | -0.14(-0.74%) |
Jan 11, 2017 | 19.19 | 19.30 | 18.90 | 19.04 | 7,497,093 | -0.09(-0.48%) |
Jan 10, 2017 | 19.40 | 19.54 | 19.09 | 19.14 | 6,769,821 | -0.28(-1.42%) |
Jan 09, 2017 | 19.79 | 19.79 | 19.41 | 19.41 | 4,080,285 | -0.60(-3.01%) |
Jan 06, 2017 | 20.09 | 20.33 | 19.93 | 20.01 | 4,128,630 | -0.13(-0.64%) |
Jan 05, 2017 | 20.30 | 20.44 | 20.09 | 20.14 | 4,953,454 | -0.03(-0.15%) |
Jan 04, 2017 | 20.10 | 20.26 | 19.97 | 20.17 | 3,036,191 | +0.21(+1.08%) |