Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.29 | 20.75 | 20.29 | 20.48 | 134,410 | +0.36(+1.77%) |
Mar 30, 2017 | 20.08 | 20.32 | 19.67 | 20.12 | 157,729 | -0.15(-0.75%) |
Mar 29, 2017 | 20.24 | 20.38 | 19.85 | 20.27 | 158,751 | -0.15(-0.72%) |
Mar 28, 2017 | 20.37 | 20.51 | 20.20 | 20.42 | 209,399 | +0.19(+0.94%) |
Mar 27, 2017 | 19.86 | 20.32 | 19.82 | 20.23 | 134,355 | +0.70(+3.59%) |
Mar 24, 2017 | 19.83 | 19.83 | 19.51 | 19.53 | 127,620 | -0.15(-0.74%) |
Mar 23, 2017 | 19.52 | 19.72 | 19.39 | 19.68 | 224,611 | +0.15(+0.75%) |
Mar 22, 2017 | 19.39 | 19.57 | 19.12 | 19.53 | 138,986 | -0.04(-0.20%) |
Mar 21, 2017 | 19.73 | 19.75 | 19.55 | 19.57 | 53,779 | -0.01(-0.06%) |
Mar 20, 2017 | 19.50 | 19.60 | 19.35 | 19.58 | 140,767 | +0.09(+0.46%) |
Mar 17, 2017 | 19.24 | 19.62 | 19.19 | 19.49 | 204,047 | +0.23(+1.19%) |
Mar 16, 2017 | 19.11 | 19.35 | 19.11 | 19.26 | 84,354 | +0.34(+1.79%) |
Mar 15, 2017 | 18.75 | 19.03 | 18.57 | 18.92 | 237,068 | +0.13(+0.70%) |
Mar 14, 2017 | 19.06 | 19.13 | 18.76 | 18.79 | 162,595 | -0.40(-2.08%) |
Mar 13, 2017 | 18.80 | 19.26 | 18.34 | 19.19 | 134,168 | +0.30(+1.59%) |
Mar 10, 2017 | 19.48 | 19.48 | 18.86 | 18.89 | 154,395 | -0.62(-3.20%) |
Mar 09, 2017 | 19.37 | 19.75 | 19.37 | 19.52 | 210,574 | +0.31(+1.63%) |
Mar 08, 2017 | 18.78 | 19.54 | 18.77 | 19.20 | 287,994 | +1.27(+7.07%) |
Mar 07, 2017 | 17.99 | 17.99 | 17.59 | 17.93 | 264,822 | -0.18(-0.97%) |
Mar 06, 2017 | 18.22 | 18.30 | 18.02 | 18.11 | 146,240 | +0.14(+0.77%) |
Mar 03, 2017 | 17.89 | 18.27 | 17.62 | 17.97 | 234,733 | +0.08(+0.45%) |
Mar 02, 2017 | 17.65 | 18.04 | 17.64 | 17.89 | 199,977 | +0.25(+1.42%) |
Mar 01, 2017 | 17.50 | 17.73 | 17.32 | 17.64 | 117,650 | +0.12(+0.71%) |
Feb 28, 2017 | 17.67 | 17.67 | 17.50 | 17.52 | 294,193 | +0.17(+0.97%) |
Feb 27, 2017 | 17.31 | 17.40 | 17.25 | 17.35 | 90,154 | +0.06(+0.33%) |
Feb 24, 2017 | 17.50 | 17.53 | 17.27 | 17.29 | 103,979 | -0.24(-1.39%) |
Feb 23, 2017 | 17.75 | 17.75 | 17.50 | 17.53 | 129,741 | -0.17(-0.99%) |
Feb 22, 2017 | 17.55 | 17.75 | 17.48 | 17.71 | 146,327 | -0.17(-0.94%) |
Feb 21, 2017 | 17.82 | 17.98 | 17.82 | 17.88 | 86,264 | -0.09(-0.49%) |
Feb 17, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.39(-2.14%) | |
Feb 16, 2017 | 18.18 | 18.53 | 18.05 | 18.36 | 123,588 | +0.30(+1.66%) |
Feb 15, 2017 | 18.12 | 18.61 | 17.85 | 18.06 | 120,085 | -0.07(-0.41%) |
Feb 14, 2017 | 18.47 | 18.58 | 17.92 | 18.13 | 160,958 | -0.47(-2.52%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.47 | 18.60 | 324,726 | +0.01(+0.07%) |
Feb 10, 2017 | 18.68 | 18.72 | 18.59 | 18.59 | 217,859 | -0.08(-0.40%) |
Feb 09, 2017 | 18.43 | 18.73 | 18.43 | 18.67 | 401,587 | +0.34(+1.84%) |
Feb 08, 2017 | 18.62 | 18.76 | 18.29 | 18.33 | 246,255 | -0.34(-1.84%) |
Feb 07, 2017 | 18.71 | 18.77 | 18.59 | 18.67 | 107,690 | +0.00(+0.00%) |
Feb 06, 2017 | 18.80 | 18.80 | 18.55 | 18.67 | 103,905 | -0.02(-0.10%) |
Feb 03, 2017 | 18.74 | 19.03 | 18.67 | 18.69 | 180,806 | +0.23(+1.22%) |
Feb 02, 2017 | 18.67 | 18.67 | 18.32 | 18.47 | 160,895 | -0.08(-0.40%) |
Feb 01, 2017 | 18.73 | 18.73 | 18.21 | 18.54 | 150,756 | -0.24(-1.26%) |
Jan 31, 2017 | 18.90 | 19.00 | 18.63 | 18.78 | 94,523 | -0.19(-0.99%) |
Jan 30, 2017 | 18.76 | 18.97 | 18.74 | 18.97 | 102,426 | +0.24(+1.27%) |
Jan 27, 2017 | 18.53 | 18.77 | 18.53 | 18.73 | 121,409 | +0.22(+1.18%) |
Jan 26, 2017 | 18.61 | 18.63 | 18.40 | 18.51 | 171,795 | -0.33(-1.76%) |
Jan 25, 2017 | 18.90 | 18.92 | 18.59 | 18.84 | 262,476 | -0.42(-2.17%) |
Jan 24, 2017 | 19.32 | 18.99 | 19.26 | 136,013 | +0.01(+0.06%) | |
Jan 23, 2017 | 18.77 | 19.26 | 18.77 | 19.25 | 185,640 | +0.64(+3.43%) |
Jan 20, 2017 | 18.68 | 18.81 | 18.19 | 18.61 | 176,796 | +0.00(+0.00%) |
Jan 19, 2017 | 18.52 | 18.73 | 18.34 | 18.61 | 250,083 | +0.36(+1.95%) |
Jan 18, 2017 | 18.72 | 18.72 | 18.13 | 18.25 | 161,665 | -0.20(-1.08%) |
Jan 17, 2017 | 18.22 | 18.51 | 18.03 | 18.45 | 198,044 | +0.06(+0.34%) |
Jan 13, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.91(-4.73%) | |
Jan 12, 2017 | 19.35 | 19.37 | 18.88 | 19.30 | 166,114 | -0.15(-0.77%) |
Jan 11, 2017 | 19.57 | 19.58 | 19.37 | 19.45 | 160,550 | -0.29(-1.46%) |
Jan 10, 2017 | 19.62 | 19.98 | 19.35 | 19.74 | 293,124 | +0.66(+3.47%) |
Jan 09, 2017 | 18.75 | 19.21 | 18.75 | 19.08 | 247,593 | +0.73(+3.98%) |
Jan 06, 2017 | 18.73 | 18.73 | 18.28 | 18.35 | 183,365 | -0.32(-1.71%) |
Jan 05, 2017 | 18.31 | 18.92 | 18.31 | 18.67 | 251,578 | +0.53(+2.93%) |
Jan 04, 2017 | 17.65 | 18.23 | 17.65 | 18.13 | 265,062 | +0.67(+3.87%) |
Jan 03, 2017 | 17.28 | 17.54 | 17.28 | 17.46 | 204,848 | +0.24(+1.42%) |
Dec 30, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 16.87 | 17.39 | 16.87 | 17.20 | 122,516 | +0.29(+1.70%) |
Dec 28, 2016 | 16.78 | 16.92 | 16.77 | 16.92 | 84,353 | +0.21(+1.27%) |
Dec 27, 2016 | 16.53 | 16.86 | 16.53 | 16.70 | 95,006 | +0.14(+0.83%) |
Dec 23, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.11(-0.64%) | |
Dec 22, 2016 | 16.71 | 17.15 | 16.42 | 16.67 | 130,548 | -0.04(-0.22%) |
Dec 21, 2016 | 16.58 | 16.94 | 16.58 | 16.71 | 129,592 | +0.24(+1.44%) |
Dec 20, 2016 | 16.60 | 16.67 | 16.12 | 16.47 | 311,013 | -0.18(-1.05%) |
Dec 19, 2016 | 17.11 | 17.04 | 16.63 | 16.65 | 274,425 | -0.46(-2.70%) |
Dec 16, 2016 | 17.07 | 17.41 | 16.87 | 17.11 | 422,621 | -0.13(-0.76%) |
Dec 15, 2016 | 16.63 | 17.36 | 16.61 | 17.24 | 362,683 | +0.43(+2.53%) |
Dec 14, 2016 | 16.97 | 17.13 | 16.71 | 16.82 | 266,457 | -0.01(-0.07%) |
Dec 13, 2016 | 16.80 | 16.91 | 16.68 | 16.83 | 302,174 | +0.04(+0.26%) |
Dec 12, 2016 | 17.02 | 17.10 | 16.78 | 16.78 | 214,927 | -0.35(-2.04%) |
Dec 09, 2016 | 17.48 | 17.64 | 17.07 | 17.13 | 104,286 | -0.36(-2.07%) |
Dec 08, 2016 | 16.92 | 17.63 | 16.92 | 17.50 | 291,240 | +0.74(+4.44%) |
Dec 07, 2016 | 16.24 | 17.05 | 16.24 | 16.75 | 305,769 | +0.60(+3.71%) |
Dec 06, 2016 | 16.06 | 16.28 | 15.93 | 16.15 | 405,501 | +0.09(+0.54%) |
Dec 05, 2016 | 16.10 | 16.18 | 15.98 | 16.07 | 169,298 | -0.03(-0.19%) |
Dec 02, 2016 | 16.27 | 16.28 | 16.03 | 16.10 | 142,571 | -0.27(-1.64%) |
Dec 01, 2016 | 16.53 | 16.80 | 16.33 | 16.37 | 240,686 | -0.19(-1.13%) |
Nov 30, 2016 | 16.45 | 16.83 | 16.41 | 16.55 | 431,128 | +0.07(+0.42%) |
Nov 29, 2016 | 16.54 | 16.56 | 16.25 | 16.48 | 379,910 | -0.19(-1.12%) |
Nov 28, 2016 | 16.83 | 16.83 | 16.64 | 16.67 | 181,571 | -0.03(-0.19%) |
Nov 25, 2016 | 16.52 | 16.74 | 16.52 | 16.70 | 86,456 | +0.09(+0.53%) |
Nov 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.12(+0.76%) | |
Nov 22, 2016 | 16.47 | 16.79 | 16.47 | 16.49 | 238,166 | -0.21(-1.27%) |
Nov 21, 2016 | 16.82 | 17.07 | 16.52 | 16.70 | 149,682 | -0.18(-1.04%) |
Nov 18, 2016 | 16.93 | 17.17 | 16.87 | 16.88 | 235,205 | -0.27(-1.57%) |
Nov 17, 2016 | 17.15 | 17.58 | 17.03 | 17.15 | 286,864 | +0.22(+1.29%) |
Nov 16, 2016 | 16.88 | 16.98 | 16.72 | 16.93 | 173,642 | -0.09(-0.55%) |
Nov 15, 2016 | 17.14 | 17.45 | 16.86 | 17.02 | 228,388 | -0.01(-0.07%) |
Nov 14, 2016 | 17.82 | 17.82 | 16.87 | 17.03 | 254,119 | -0.91(-5.05%) |
Nov 11, 2016 | 18.13 | 18.13 | 17.82 | 17.94 | 144,686 | -0.44(-2.41%) |
Nov 10, 2016 | 19.07 | 19.07 | 18.33 | 18.38 | 177,743 | -0.66(-3.48%) |
Nov 09, 2016 | 18.63 | 19.30 | 18.63 | 19.05 | 216,967 | +0.14(+0.73%) |
Nov 08, 2016 | 18.97 | 18.97 | 18.77 | 18.91 | 364,162 | -0.44(-2.29%) |
Nov 07, 2016 | 19.25 | 19.48 | 19.12 | 19.35 | 173,249 | +0.24(+1.28%) |
Nov 04, 2016 | 19.07 | 19.24 | 18.76 | 19.11 | 296,382 | -0.11(-0.59%) |
Nov 03, 2016 | 19.26 | 19.37 | 19.12 | 19.22 | 399,881 | -0.05(-0.26%) |
Nov 02, 2016 | 19.73 | 19.73 | 19.26 | 19.27 | 153,595 | -0.45(-2.28%) |
Nov 01, 2016 | 20.05 | 20.05 | 19.61 | 19.72 | 174,914 | -0.15(-0.75%) |
Oct 31, 2016 | 19.85 | 19.92 | 19.71 | 19.87 | 83,417 | +0.11(+0.57%) |
Oct 28, 2016 | 19.76 | 20.08 | 19.72 | 19.76 | 103,734 | -0.04(-0.22%) |
Oct 27, 2016 | 20.17 | 20.17 | 19.61 | 19.80 | 192,213 | -0.26(-1.28%) |
Oct 26, 2016 | 20.31 | 20.31 | 20.00 | 20.06 | 162,865 | -0.65(-3.14%) |
Oct 25, 2016 | 20.91 | 20.91 | 20.68 | 20.71 | 106,755 | -0.19(-0.93%) |
Oct 24, 2016 | 21.10 | 21.10 | 20.80 | 20.90 | 64,838 | -0.15(-0.71%) |
Oct 21, 2016 | 21.20 | 21.20 | 20.80 | 21.05 | 98,711 | -0.17(-0.82%) |
Oct 20, 2016 | 21.30 | 21.43 | 21.16 | 21.23 | 181,371 | -0.16(-0.73%) |
Oct 19, 2016 | 21.31 | 21.80 | 21.31 | 21.38 | 134,920 | +0.14(+0.65%) |
Oct 18, 2016 | 21.05 | 21.35 | 21.05 | 21.25 | 105,451 | +0.45(+2.16%) |
Oct 17, 2016 | 20.90 | 20.94 | 20.56 | 20.80 | 81,848 | -0.11(-0.51%) |
Oct 14, 2016 | 21.05 | 21.23 | 20.89 | 20.90 | 153,953 | +0.01(+0.03%) |
Oct 13, 2016 | 20.68 | 20.95 | 20.63 | 20.90 | 105,240 | +0.11(+0.54%) |
Oct 12, 2016 | 20.43 | 20.94 | 20.43 | 20.78 | 196,757 | +0.35(+1.71%) |
Oct 11, 2016 | 20.65 | 20.84 | 20.43 | 20.43 | 108,061 | -0.25(-1.21%) |
Oct 10, 2016 | 20.85 | 20.94 | 20.65 | 20.68 | 61,015 | -0.07(-0.36%) |
Oct 07, 2016 | 20.70 | 20.80 | 20.54 | 20.76 | 150,145 | +0.02(+0.12%) |
Oct 06, 2016 | 21.13 | 21.13 | 20.62 | 20.73 | 238,691 | -0.48(-2.27%) |
Oct 05, 2016 | 21.26 | 21.33 | 21.02 | 21.22 | 264,833 | +0.04(+0.21%) |
Oct 04, 2016 | 22.04 | 22.16 | 21.02 | 21.17 | 354,872 | -1.12(-5.02%) |
Oct 03, 2016 | 22.20 | 22.29 | 22.06 | 22.29 | 1,784 | +0.00(+0.00%) |
Sep 30, 2016 | 22.24 | 22.49 | 22.07 | 22.29 | 189,227 | +0.14(+0.65%) |
Sep 29, 2016 | 22.11 | 22.45 | 22.11 | 22.15 | 73,100 | +0.04(+0.20%) |
Sep 28, 2016 | 22.07 | 22.13 | 21.65 | 22.10 | 119,381 | +0.22(+1.03%) |
Sep 27, 2016 | 22.20 | 22.20 | 21.87 | 21.88 | 17,878 | -0.38(-1.71%) |
Sep 26, 2016 | 22.58 | 22.58 | 22.23 | 22.26 | 133,904 | -0.40(-1.76%) |
Sep 23, 2016 | 23.06 | 23.06 | 22.55 | 22.66 | 173,024 | -0.52(-2.26%) |
Sep 22, 2016 | 23.38 | 23.38 | 22.96 | 23.18 | 205,938 | +0.02(+0.11%) |
Sep 21, 2016 | 22.70 | 23.21 | 22.59 | 23.16 | 341,822 | +0.47(+2.09%) |
Sep 20, 2016 | 22.41 | 22.71 | 22.35 | 22.68 | 125,241 | +0.57(+2.57%) |
Sep 19, 2016 | 22.00 | 22.25 | 21.93 | 22.11 | 135,886 | +0.21(+0.97%) |
Sep 16, 2016 | 22.38 | 22.38 | 21.78 | 21.90 | 171,376 | -0.71(-3.15%) |
Sep 15, 2016 | 22.95 | 22.95 | 22.45 | 22.61 | 217,218 | -0.42(-1.82%) |
Sep 14, 2016 | 22.95 | 23.53 | 22.95 | 23.03 | 112,815 | +0.17(+0.74%) |
Sep 13, 2016 | 23.39 | 23.39 | 22.77 | 22.86 | 183,267 | -0.61(-2.58%) |
Sep 12, 2016 | 23.45 | 23.68 | 23.36 | 23.47 | 63,287 | -0.16(-0.66%) |
Sep 09, 2016 | 24.71 | 24.73 | 23.43 | 23.63 | 168,748 | -1.25(-5.02%) |
Sep 08, 2016 | 24.68 | 24.90 | 24.57 | 24.88 | 82,980 | +0.44(+1.82%) |
Sep 07, 2016 | 24.19 | 24.63 | 23.94 | 24.43 | 194,429 | +0.30(+1.24%) |
Sep 06, 2016 | 24.67 | 24.67 | 23.96 | 24.13 | 239,182 | -0.52(-2.13%) |