Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.64 | 17.71 | 17.44 | 17.49 | 2,175,623 | -0.15(-0.86%) |
Mar 30, 2017 | 17.51 | 17.67 | 17.34 | 17.64 | 1,277,895 | +0.19(+1.09%) |
Mar 29, 2017 | 17.50 | 17.70 | 17.35 | 17.45 | 1,538,638 | -0.06(-0.32%) |
Mar 28, 2017 | 17.25 | 17.55 | 17.18 | 17.50 | 2,018,554 | +0.28(+1.63%) |
Mar 27, 2017 | 17.02 | 17.38 | 16.80 | 17.22 | 3,318,946 | +0.02(+0.11%) |
Mar 24, 2017 | 16.73 | 17.25 | 16.67 | 17.20 | 3,818,112 | +0.51(+3.04%) |
Mar 23, 2017 | 15.86 | 16.74 | 15.75 | 16.70 | 4,537,710 | +0.80(+5.02%) |
Mar 22, 2017 | 15.74 | 15.93 | 15.60 | 15.90 | 3,225,304 | +0.16(+1.01%) |
Mar 21, 2017 | 15.79 | 15.98 | 15.56 | 15.74 | 4,177,957 | -0.05(-0.30%) |
Mar 20, 2017 | 16.40 | 16.47 | 15.68 | 15.79 | 4,632,401 | -0.71(-4.32%) |
Mar 17, 2017 | 18.27 | 18.30 | 16.05 | 16.50 | 13,924,850 | -3.78(-18.65%) |
Mar 16, 2017 | 20.42 | 20.56 | 20.21 | 20.28 | 1,683,753 | -0.12(-0.60%) |
Mar 15, 2017 | 20.49 | 20.61 | 20.27 | 20.41 | 1,789,719 | +0.01(+0.05%) |
Mar 14, 2017 | 20.32 | 20.46 | 20.19 | 20.40 | 1,022,308 | +0.11(+0.56%) |
Mar 13, 2017 | 20.15 | 20.54 | 20.05 | 20.28 | 1,540,576 | +0.16(+0.79%) |
Mar 10, 2017 | 20.08 | 20.25 | 19.86 | 20.12 | 1,557,168 | -0.01(-0.05%) |
Mar 09, 2017 | 20.51 | 20.64 | 20.10 | 20.13 | 1,658,375 | -0.36(-1.74%) |
Mar 08, 2017 | 20.72 | 20.93 | 20.47 | 20.49 | 965,389 | -0.28(-1.36%) |
Mar 07, 2017 | 20.97 | 21.01 | 20.63 | 20.77 | 1,609,709 | -0.21(-0.98%) |
Mar 06, 2017 | 21.41 | 21.56 | 20.95 | 20.98 | 1,284,607 | -0.64(-2.95%) |
Mar 03, 2017 | 21.56 | 21.65 | 21.18 | 21.62 | 1,468,973 | +0.08(+0.35%) |
Mar 02, 2017 | 21.71 | 22.01 | 21.44 | 21.54 | 2,052,055 | -0.21(-0.95%) |
Mar 01, 2017 | 21.79 | 22.29 | 21.56 | 21.75 | 2,187,384 | +0.16(+0.74%) |
Feb 28, 2017 | 20.78 | 21.60 | 20.21 | 21.59 | 5,410,443 | +0.62(+2.95%) |
Feb 27, 2017 | 24.39 | 24.40 | 20.89 | 20.97 | 9,421,204 | -4.99(-19.23%) |
Feb 24, 2017 | 26.04 | 26.09 | 25.79 | 25.96 | 536,446 | -0.10(-0.40%) |
Feb 23, 2017 | 26.20 | 26.20 | 25.93 | 26.07 | 542,633 | +0.01(+0.04%) |
Feb 22, 2017 | 25.83 | 26.16 | 25.75 | 26.06 | 854,199 | +0.13(+0.51%) |
Feb 21, 2017 | 25.82 | 25.96 | 25.68 | 25.92 | 766,661 | +0.26(+1.02%) |
Feb 17, 2017 | 25.66 | 25.66 | 25.66 | 0 | -0.18(-0.69%) | |
Feb 16, 2017 | 25.84 | 25.91 | 25.57 | 25.84 | 592,048 | +0.09(+0.36%) |
Feb 15, 2017 | 26.05 | 26.07 | 25.67 | 25.75 | 1,174,184 | -0.42(-1.61%) |
Feb 14, 2017 | 26.10 | 26.22 | 25.87 | 26.17 | 680,987 | +0.03(+0.11%) |
Feb 13, 2017 | 25.92 | 26.14 | 25.76 | 26.14 | 695,440 | +0.34(+1.31%) |
Feb 10, 2017 | 25.70 | 25.88 | 25.58 | 25.80 | 420,902 | +0.19(+0.73%) |
Feb 09, 2017 | 25.38 | 25.72 | 25.28 | 25.61 | 448,166 | +0.24(+0.96%) |
Feb 08, 2017 | 25.18 | 25.55 | 24.98 | 25.37 | 1,188,249 | +0.22(+0.86%) |
Feb 07, 2017 | 25.35 | 25.55 | 25.12 | 25.15 | 674,185 | -0.06(-0.22%) |
Feb 06, 2017 | 25.44 | 25.53 | 25.15 | 25.21 | 718,506 | -0.21(-0.81%) |
Feb 03, 2017 | 25.10 | 25.43 | 24.95 | 25.42 | 774,046 | +0.39(+1.58%) |
Feb 02, 2017 | 25.09 | 25.28 | 24.99 | 25.02 | 503,362 | +0.02(+0.08%) |
Feb 01, 2017 | 24.80 | 25.24 | 24.77 | 25.00 | 772,236 | +0.23(+0.95%) |
Jan 31, 2017 | 24.79 | 24.97 | 24.58 | 24.77 | 383,739 | +0.04(+0.15%) |
Jan 30, 2017 | 24.89 | 25.04 | 24.67 | 24.73 | 907,284 | -0.26(-1.05%) |
Jan 27, 2017 | 25.13 | 25.13 | 24.70 | 25.00 | 867,121 | -0.16(-0.63%) |
Jan 26, 2017 | 25.15 | 25.33 | 25.10 | 25.15 | 895,140 | +0.00(+0.00%) |
Jan 25, 2017 | 25.18 | 25.39 | 25.06 | 25.15 | 1,169,647 | +0.02(+0.07%) |
Jan 24, 2017 | 25.04 | 25.15 | 24.99 | 25.14 | 698,757 | +0.16(+0.64%) |
Jan 23, 2017 | 24.91 | 25.18 | 24.88 | 24.98 | 645,989 | +0.06(+0.23%) |
Jan 20, 2017 | 25.08 | 25.19 | 24.85 | 24.92 | 715,497 | -0.11(-0.45%) |
Jan 19, 2017 | 25.30 | 25.50 | 24.95 | 25.03 | 565,898 | -0.27(-1.08%) |
Jan 18, 2017 | 25.40 | 25.50 | 25.15 | 25.30 | 581,246 | -0.03(-0.11%) |
Jan 17, 2017 | 25.48 | 25.52 | 25.16 | 25.33 | 408,276 | -0.08(-0.30%) |
Jan 13, 2017 | 25.41 | 25.41 | 25.41 | 0 | +0.05(+0.18%) | |
Jan 12, 2017 | 25.59 | 25.62 | 25.28 | 25.36 | 488,025 | -0.28(-1.10%) |
Jan 11, 2017 | 25.60 | 25.77 | 25.43 | 25.64 | 368,059 | +0.04(+0.15%) |
Jan 10, 2017 | 25.43 | 25.61 | 25.31 | 25.61 | 507,905 | +0.21(+0.81%) |
Jan 09, 2017 | 25.84 | 25.84 | 25.34 | 25.40 | 600,988 | -0.41(-1.60%) |
Jan 06, 2017 | 25.79 | 25.91 | 25.54 | 25.81 | 513,385 | +0.16(+0.62%) |
Jan 05, 2017 | 25.76 | 25.80 | 25.50 | 25.65 | 540,169 | -0.06(-0.22%) |
Jan 04, 2017 | 25.70 | 25.91 | 25.56 | 25.71 | 648,790 | +0.11(+0.44%) |