Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.50 | 24.24 | 22.70 | 23.62 | 2,354,861 | +0.06(+0.25%) |
Mar 30, 2017 | 23.38 | 23.57 | 22.85 | 23.56 | 1,555,631 | +0.22(+0.94%) |
Mar 29, 2017 | 23.25 | 24.42 | 23.11 | 23.34 | 3,584,452 | +0.59(+2.59%) |
Mar 28, 2017 | 23.26 | 23.59 | 22.64 | 22.75 | 2,882,042 | -0.24(-1.04%) |
Mar 27, 2017 | 22.40 | 23.24 | 21.56 | 22.99 | 4,730,387 | +1.91(+9.06%) |
Mar 24, 2017 | 20.44 | 21.33 | 20.32 | 21.08 | 2,310,510 | +0.59(+2.88%) |
Mar 23, 2017 | 20.50 | 20.99 | 20.01 | 20.49 | 2,668,097 | +0.09(+0.44%) |
Mar 22, 2017 | 20.20 | 21.10 | 20.05 | 20.40 | 2,079,259 | +0.26(+1.29%) |
Mar 21, 2017 | 21.30 | 21.43 | 19.91 | 20.14 | 3,893,531 | -1.09(-5.11%) |
Mar 20, 2017 | 20.73 | 21.26 | 20.70 | 21.23 | 1,492,191 | +0.30(+1.41%) |
Mar 17, 2017 | 20.33 | 21.12 | 20.18 | 20.93 | 5,321,037 | +0.49(+2.40%) |
Mar 16, 2017 | 20.83 | 21.01 | 20.34 | 20.44 | 1,742,653 | -0.50(-2.39%) |
Mar 15, 2017 | 21.01 | 21.09 | 20.40 | 20.94 | 2,487,977 | -0.10(-0.48%) |
Mar 14, 2017 | 21.08 | 21.20 | 20.48 | 21.04 | 1,890,294 | -0.12(-0.57%) |
Mar 13, 2017 | 21.37 | 21.49 | 20.97 | 21.16 | 1,022,283 | -0.21(-0.98%) |
Mar 10, 2017 | 21.11 | 21.39 | 20.80 | 21.37 | 1,469,971 | +0.29(+1.38%) |
Mar 09, 2017 | 22.04 | 22.27 | 20.73 | 21.08 | 2,741,465 | -0.86(-3.92%) |
Mar 08, 2017 | 21.77 | 22.53 | 21.77 | 21.94 | 1,828,027 | +0.38(+1.76%) |
Mar 07, 2017 | 21.84 | 22.00 | 21.54 | 21.56 | 1,399,012 | -0.46(-2.09%) |
Mar 06, 2017 | 22.02 | 22.14 | 21.75 | 22.02 | 1,807,926 | -0.09(-0.41%) |
Mar 03, 2017 | 22.42 | 22.63 | 21.78 | 22.11 | 2,236,871 | -0.36(-1.60%) |
Mar 02, 2017 | 23.50 | 24.50 | 22.42 | 22.47 | 5,073,318 | +0.32(+1.44%) |
Mar 01, 2017 | 22.01 | 22.68 | 22.00 | 22.15 | 2,656,819 | +0.63(+2.93%) |
Feb 28, 2017 | 21.94 | 22.33 | 21.50 | 21.52 | 2,206,696 | -0.65(-2.93%) |
Feb 27, 2017 | 21.36 | 22.28 | 21.13 | 22.17 | 2,501,515 | +0.75(+3.50%) |
Feb 24, 2017 | 21.50 | 21.87 | 21.05 | 21.42 | 1,996,755 | -0.26(-1.20%) |
Feb 23, 2017 | 22.75 | 22.99 | 21.62 | 21.68 | 3,555,947 | -1.01(-4.45%) |
Feb 22, 2017 | 22.95 | 23.40 | 22.50 | 22.69 | 5,653,983 | +0.28(+1.25%) |
Feb 21, 2017 | 21.60 | 23.68 | 21.33 | 22.41 | 14,767,173 | +2.50(+12.56%) |
Feb 17, 2017 | 19.91 | 19.91 | 19.91 | 0 | -0.26(-1.29%) | |
Feb 16, 2017 | 20.00 | 20.46 | 19.75 | 20.17 | 3,400,201 | +0.48(+2.44%) |
Feb 15, 2017 | 18.86 | 19.94 | 18.76 | 19.69 | 2,673,020 | +0.79(+4.18%) |
Feb 14, 2017 | 18.57 | 18.96 | 18.50 | 18.90 | 2,015,031 | +0.27(+1.45%) |
Feb 13, 2017 | 18.77 | 18.89 | 18.50 | 18.63 | 2,189,452 | +0.08(+0.43%) |
Feb 10, 2017 | 18.62 | 18.80 | 18.30 | 18.55 | 1,447,413 | -0.03(-0.16%) |
Feb 09, 2017 | 18.45 | 18.82 | 18.44 | 18.58 | 1,606,137 | +0.11(+0.60%) |
Feb 08, 2017 | 18.32 | 18.61 | 18.09 | 18.47 | 1,940,798 | +0.00(+0.00%) |
Feb 07, 2017 | 18.90 | 18.98 | 18.38 | 18.47 | 1,250,507 | -0.41(-2.17%) |
Feb 06, 2017 | 19.13 | 19.13 | 18.78 | 18.88 | 1,287,784 | -0.28(-1.46%) |
Feb 03, 2017 | 19.26 | 19.42 | 18.77 | 19.16 | 1,571,564 | -0.05(-0.26%) |
Feb 02, 2017 | 19.20 | 19.41 | 18.92 | 19.21 | 2,187,398 | +0.20(+1.05%) |
Feb 01, 2017 | 18.95 | 19.14 | 18.66 | 19.01 | 1,827,531 | +0.06(+0.32%) |
Jan 31, 2017 | 18.12 | 19.02 | 17.88 | 18.95 | 2,180,964 | +0.87(+4.81%) |
Jan 30, 2017 | 18.35 | 18.35 | 17.82 | 18.08 | 1,707,747 | -0.27(-1.47%) |
Jan 27, 2017 | 17.76 | 18.37 | 17.70 | 18.35 | 1,638,467 | +0.67(+3.79%) |
Jan 26, 2017 | 17.21 | 17.85 | 17.01 | 17.68 | 2,433,152 | +0.50(+2.91%) |
Jan 25, 2017 | 17.60 | 17.87 | 16.95 | 17.18 | 1,733,548 | -0.36(-2.02%) |
Jan 24, 2017 | 17.76 | 18.09 | 17.26 | 17.54 | 2,297,043 | +0.04(+0.20%) |
Jan 23, 2017 | 18.08 | 18.18 | 17.36 | 17.50 | 2,985,509 | -0.59(-3.26%) |
Jan 20, 2017 | 18.45 | 18.83 | 17.94 | 18.09 | 2,397,619 | -0.33(-1.79%) |
Jan 19, 2017 | 18.95 | 19.39 | 18.41 | 18.42 | 2,393,620 | -0.50(-2.64%) |
Jan 18, 2017 | 18.72 | 19.20 | 18.57 | 18.92 | 1,902,106 | +0.35(+1.88%) |
Jan 17, 2017 | 19.00 | 19.04 | 18.40 | 18.57 | 2,454,447 | -0.47(-2.47%) |
Jan 13, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 18.47 | 19.39 | 18.15 | 19.07 | 3,816,813 | +0.41(+2.20%) |
Jan 11, 2017 | 17.61 | 18.77 | 17.13 | 18.66 | 6,058,465 | +1.09(+6.20%) |
Jan 10, 2017 | 18.08 | 18.22 | 17.15 | 17.57 | 3,268,958 | -0.41(-2.28%) |
Jan 09, 2017 | 17.55 | 18.52 | 17.10 | 17.98 | 10,703,798 | +2.88(+19.07%) |
Jan 06, 2017 | 15.14 | 15.34 | 14.93 | 15.10 | 2,527,607 | -0.08(-0.53%) |
Jan 05, 2017 | 15.75 | 15.89 | 14.60 | 15.18 | 3,436,572 | +0.23(+1.54%) |
Jan 04, 2017 | 13.55 | 15.12 | 13.42 | 14.95 | 3,553,235 | +1.54(+11.48%) |