Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.19 | 20.31 | 19.99 | 19.99 | 91,058,448 | -0.24(-1.17%) |
Mar 30, 2017 | 19.81 | 20.32 | 19.77 | 20.23 | 93,430,600 | +0.44(+2.23%) |
Mar 29, 2017 | 19.92 | 20.04 | 19.75 | 19.79 | 79,269,968 | -0.11(-0.55%) |
Mar 28, 2017 | 19.50 | 20.06 | 19.49 | 19.90 | 112,953,088 | +0.38(+1.95%) |
Mar 27, 2017 | 18.88 | 19.53 | 18.78 | 19.51 | 141,023,376 | -0.08(-0.39%) |
Mar 24, 2017 | 19.66 | 19.79 | 19.29 | 19.59 | 133,946,168 | +0.04(+0.22%) |
Mar 23, 2017 | 19.52 | 19.90 | 19.41 | 19.55 | 131,746,192 | +0.11(+0.57%) |
Mar 22, 2017 | 19.19 | 19.64 | 19.02 | 19.44 | 198,200,224 | -0.07(-0.35%) |
Mar 21, 2017 | 20.76 | 20.81 | 19.45 | 19.51 | 306,195,104 | -1.20(-5.81%) |
Mar 20, 2017 | 20.83 | 20.98 | 20.69 | 20.71 | 102,943,104 | -0.36(-1.69%) |
Mar 17, 2017 | 21.37 | 21.41 | 21.04 | 21.07 | 124,178,352 | -0.30(-1.43%) |
Mar 16, 2017 | 21.39 | 21.59 | 21.34 | 21.37 | 82,922,904 | +0.03(+0.16%) |
Mar 15, 2017 | 21.51 | 21.65 | 21.15 | 21.34 | 135,295,216 | -0.12(-0.55%) |
Mar 14, 2017 | 21.34 | 21.47 | 21.23 | 21.45 | 74,545,384 | +0.02(+0.08%) |
Mar 13, 2017 | 21.44 | 21.53 | 21.29 | 21.44 | 67,121,696 | -0.01(-0.04%) |
Mar 10, 2017 | 21.71 | 21.71 | 21.26 | 21.45 | 102,671,768 | -0.03(-0.16%) |
Mar 09, 2017 | 21.48 | 21.63 | 21.38 | 21.48 | 93,028,904 | +0.08(+0.36%) |
Mar 08, 2017 | 21.69 | 21.84 | 21.37 | 21.40 | 124,184,656 | +0.04(+0.20%) |
Mar 07, 2017 | 21.37 | 21.49 | 21.27 | 21.36 | 75,543,944 | -0.03(-0.16%) |
Mar 06, 2017 | 21.46 | 21.48 | 21.25 | 21.40 | 89,227,048 | -0.16(-0.75%) |
Mar 03, 2017 | 21.44 | 21.73 | 21.44 | 21.56 | 109,378,088 | +0.18(+0.83%) |
Mar 02, 2017 | 21.76 | 21.86 | 21.35 | 21.38 | 117,687,784 | -0.23(-1.06%) |
Mar 01, 2017 | 21.50 | 21.70 | 21.37 | 21.61 | 169,690,592 | +0.76(+3.64%) |
Feb 28, 2017 | 20.68 | 20.87 | 20.63 | 20.85 | 106,585,488 | +0.09(+0.45%) |
Feb 27, 2017 | 20.44 | 20.83 | 20.44 | 20.76 | 81,690,904 | +0.29(+1.40%) |
Feb 24, 2017 | 20.38 | 20.57 | 20.29 | 20.47 | 114,911,744 | -0.30(-1.42%) |
Feb 23, 2017 | 20.94 | 21.03 | 20.71 | 20.76 | 101,577,144 | -0.18(-0.85%) |
Feb 22, 2017 | 20.79 | 21.08 | 20.73 | 20.94 | 96,225,392 | +0.01(+0.04%) |
Feb 21, 2017 | 20.77 | 20.95 | 20.76 | 20.93 | 92,941,936 | +0.22(+1.06%) |
Feb 17, 2017 | 20.71 | 20.71 | 20.71 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.73 | 20.80 | 20.53 | 20.76 | 116,100,888 | +0.00(+0.00%) |
Feb 15, 2017 | 20.56 | 20.93 | 20.37 | 20.76 | 178,881,936 | +0.44(+2.16%) |
Feb 14, 2017 | 19.77 | 20.42 | 19.71 | 20.33 | 165,234,320 | +0.56(+2.82%) |
Feb 13, 2017 | 19.57 | 19.89 | 19.57 | 19.77 | 124,585,856 | +0.27(+1.39%) |
Feb 10, 2017 | 19.59 | 19.63 | 19.40 | 19.50 | 107,186,392 | -0.03(-0.17%) |
Feb 09, 2017 | 19.23 | 19.56 | 19.13 | 19.53 | 121,426,952 | +0.38(+1.99%) |
Feb 08, 2017 | 19.20 | 19.20 | 18.97 | 19.15 | 121,033,728 | -0.19(-1.00%) |
Feb 07, 2017 | 19.67 | 19.67 | 19.31 | 19.35 | 104,080,096 | -0.19(-0.95%) |
Feb 06, 2017 | 19.56 | 19.75 | 19.49 | 19.53 | 109,146,576 | -0.14(-0.73%) |
Feb 03, 2017 | 19.56 | 19.73 | 19.39 | 19.67 | 137,356,416 | +0.48(+2.51%) |
Feb 02, 2017 | 19.21 | 19.25 | 19.02 | 19.19 | 104,914,920 | -0.14(-0.74%) |
Feb 01, 2017 | 19.40 | 19.62 | 19.28 | 19.34 | 122,576,016 | +0.21(+1.10%) |
Jan 31, 2017 | 19.24 | 19.45 | 19.01 | 19.13 | 107,684,776 | -0.26(-1.35%) |
Jan 30, 2017 | 19.60 | 19.60 | 19.22 | 19.39 | 108,334,920 | -0.35(-1.75%) |
Jan 27, 2017 | 19.79 | 19.81 | 19.67 | 19.73 | 64,621,064 | -0.07(-0.34%) |
Jan 26, 2017 | 19.78 | 19.89 | 19.67 | 19.80 | 99,548,408 | +0.06(+0.30%) |
Jan 25, 2017 | 19.70 | 19.78 | 19.51 | 19.74 | 117,965,584 | +0.35(+1.83%) |
Jan 24, 2017 | 19.10 | 19.51 | 18.99 | 19.39 | 116,551,104 | +0.33(+1.73%) |
Jan 23, 2017 | 19.11 | 19.23 | 18.94 | 19.06 | 72,536,520 | -0.07(-0.35%) |
Jan 20, 2017 | 19.14 | 19.37 | 19.02 | 19.13 | 121,411,040 | +0.09(+0.49%) |
Jan 19, 2017 | 19.20 | 19.27 | 18.93 | 19.03 | 89,911,536 | -0.08(-0.44%) |
Jan 18, 2017 | 18.84 | 19.13 | 18.67 | 19.12 | 147,160,192 | +0.49(+2.63%) |
Jan 17, 2017 | 19.16 | 19.25 | 18.59 | 18.63 | 180,363,056 | -0.81(-4.17%) |
Jan 13, 2017 | 19.44 | 19.44 | 19.44 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.44 | 19.53 | 19.10 | 19.36 | 142,356,512 | -0.13(-0.65%) |
Jan 11, 2017 | 19.38 | 19.49 | 19.20 | 19.49 | 109,287,760 | +0.11(+0.57%) |
Jan 10, 2017 | 19.08 | 19.55 | 19.04 | 19.38 | 119,502,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.02 | 19.18 | 18.92 | 19.05 | 89,823,944 | -0.11(-0.57%) |
Jan 06, 2017 | 19.24 | 19.30 | 19.06 | 19.16 | 78,460,616 | +0.00(+0.00%) |
Jan 05, 2017 | 19.28 | 19.37 | 18.88 | 19.16 | 102,738,464 | -0.23(-1.18%) |
Jan 04, 2017 | 19.19 | 19.40 | 19.09 | 19.39 | 90,929,824 | +0.35(+1.86%) |