Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.43 | 22.60 | 22.29 | 22.50 | 743,663 | +0.09(+0.42%) |
Mar 30, 2017 | 22.41 | 22.46 | 22.27 | 22.41 | 638,890 | -0.02(-0.09%) |
Mar 29, 2017 | 22.29 | 22.47 | 22.25 | 22.43 | 658,132 | +0.13(+0.58%) |
Mar 28, 2017 | 22.33 | 22.41 | 22.19 | 22.30 | 675,957 | -0.01(-0.04%) |
Mar 27, 2017 | 21.87 | 22.33 | 21.70 | 22.31 | 1,103,331 | +0.05(+0.22%) |
Mar 24, 2017 | 22.10 | 22.35 | 22.02 | 22.26 | 892,829 | +0.16(+0.72%) |
Mar 23, 2017 | 21.97 | 22.15 | 21.91 | 22.10 | 928,912 | +0.15(+0.68%) |
Mar 22, 2017 | 21.68 | 22.00 | 21.61 | 21.95 | 1,117,870 | +0.25(+1.15%) |
Mar 21, 2017 | 21.82 | 21.87 | 21.46 | 21.70 | 1,500,695 | -0.01(-0.05%) |
Mar 20, 2017 | 21.79 | 21.93 | 21.47 | 21.71 | 1,536,897 | -0.08(-0.37%) |
Mar 17, 2017 | 21.63 | 21.84 | 21.56 | 21.79 | 1,186,444 | +0.14(+0.65%) |
Mar 16, 2017 | 21.90 | 21.93 | 21.42 | 21.65 | 1,131,655 | -0.21(-0.96%) |
Mar 15, 2017 | 21.64 | 21.87 | 21.46 | 21.86 | 971,568 | +0.38(+1.77%) |
Mar 14, 2017 | 21.54 | 21.63 | 21.29 | 21.48 | 1,154,496 | -0.01(-0.05%) |
Mar 13, 2017 | 21.52 | 21.70 | 21.35 | 21.49 | 896,769 | -0.03(-0.14%) |
Mar 10, 2017 | 21.25 | 21.71 | 21.19 | 21.52 | 1,270,214 | +0.42(+1.99%) |
Mar 09, 2017 | 20.95 | 21.13 | 20.86 | 21.10 | 1,130,536 | +0.16(+0.76%) |
Mar 08, 2017 | 20.70 | 21.00 | 20.62 | 20.94 | 1,339,763 | +0.21(+1.01%) |
Mar 07, 2017 | 20.75 | 20.82 | 20.59 | 20.73 | 990,282 | +0.03(+0.14%) |
Mar 06, 2017 | 20.30 | 20.77 | 20.26 | 20.70 | 1,472,614 | -0.25(-1.19%) |
Mar 03, 2017 | 20.69 | 20.98 | 20.63 | 20.95 | 1,007,771 | +0.26(+1.26%) |
Mar 02, 2017 | 20.66 | 20.82 | 20.43 | 20.69 | 1,030,424 | +0.02(+0.10%) |
Mar 01, 2017 | 20.43 | 20.80 | 20.29 | 20.67 | 1,155,993 | +0.29(+1.42%) |
Feb 28, 2017 | 20.50 | 20.88 | 20.33 | 20.38 | 1,659,362 | -0.19(-0.92%) |
Feb 27, 2017 | 20.42 | 20.67 | 20.35 | 20.57 | 1,844,514 | +0.14(+0.69%) |
Feb 24, 2017 | 20.64 | 20.64 | 20.39 | 20.43 | 811,762 | -0.22(-1.07%) |
Feb 23, 2017 | 20.50 | 20.69 | 20.23 | 20.65 | 1,970,508 | +0.18(+0.88%) |
Feb 22, 2017 | 20.53 | 20.60 | 20.30 | 20.47 | 1,142,125 | -0.06(-0.29%) |
Feb 21, 2017 | 20.70 | 21.09 | 20.47 | 20.53 | 1,176,029 | -0.14(-0.68%) |
Feb 17, 2017 | 20.67 | 20.67 | 20.67 | 0 | +0.10(+0.49%) | |
Feb 16, 2017 | 20.62 | 20.62 | 20.21 | 20.57 | 982,127 | -0.02(-0.10%) |
Feb 15, 2017 | 20.27 | 20.66 | 20.23 | 20.59 | 1,257,839 | +0.26(+1.28%) |
Feb 14, 2017 | 20.49 | 20.70 | 20.28 | 20.33 | 1,400,619 | -0.19(-0.93%) |
Feb 13, 2017 | 20.40 | 20.67 | 20.40 | 20.52 | 1,385,098 | +0.09(+0.44%) |
Feb 10, 2017 | 20.60 | 21.43 | 20.35 | 20.43 | 2,075,405 | -0.17(-0.83%) |
Feb 09, 2017 | 18.11 | 20.69 | 18.10 | 20.60 | 2,877,987 | +1.85(+9.87%) |
Feb 08, 2017 | 18.63 | 18.96 | 18.41 | 18.75 | 1,460,008 | +0.07(+0.37%) |
Feb 07, 2017 | 18.66 | 19.17 | 18.59 | 18.68 | 1,164,936 | +0.04(+0.21%) |
Feb 06, 2017 | 19.42 | 19.50 | 18.54 | 18.64 | 1,637,663 | -0.78(-4.02%) |
Feb 03, 2017 | 19.55 | 19.58 | 19.27 | 19.42 | 1,073,495 | +0.00(+0.00%) |
Feb 02, 2017 | 19.35 | 19.50 | 19.24 | 19.42 | 1,239,494 | +0.08(+0.41%) |
Feb 01, 2017 | 19.15 | 19.35 | 19.03 | 19.34 | 1,149,016 | +0.20(+1.04%) |
Jan 31, 2017 | 18.79 | 19.18 | 18.78 | 19.14 | 1,271,574 | +0.35(+1.86%) |
Jan 30, 2017 | 18.67 | 18.82 | 18.57 | 18.79 | 803,308 | +0.03(+0.16%) |
Jan 27, 2017 | 18.53 | 18.84 | 18.53 | 18.76 | 948,942 | +0.18(+0.97%) |
Jan 26, 2017 | 18.90 | 18.95 | 18.53 | 18.58 | 928,058 | -0.34(-1.80%) |
Jan 25, 2017 | 18.84 | 19.14 | 18.81 | 18.92 | 825,689 | +0.07(+0.37%) |
Jan 24, 2017 | 18.72 | 19.00 | 18.56 | 18.85 | 947,334 | +0.16(+0.86%) |
Jan 23, 2017 | 18.60 | 18.71 | 18.48 | 18.69 | 749,289 | +0.14(+0.75%) |
Jan 20, 2017 | 18.51 | 18.73 | 18.39 | 18.55 | 1,185,858 | +0.16(+0.87%) |
Jan 19, 2017 | 18.70 | 18.80 | 18.38 | 18.39 | 837,263 | -0.31(-1.66%) |
Jan 18, 2017 | 18.75 | 18.87 | 18.64 | 18.70 | 917,963 | +0.00(+0.00%) |
Jan 17, 2017 | 18.48 | 18.84 | 18.44 | 18.70 | 1,250,746 | +0.13(+0.70%) |
Jan 13, 2017 | 18.57 | 18.57 | 18.57 | 0 | +0.08(+0.43%) | |
Jan 12, 2017 | 18.51 | 18.67 | 18.36 | 18.49 | 439,153 | -0.07(-0.38%) |
Jan 11, 2017 | 18.35 | 18.71 | 18.27 | 18.56 | 637,031 | +0.26(+1.42%) |
Jan 10, 2017 | 18.65 | 18.93 | 18.26 | 18.30 | 914,580 | -0.33(-1.77%) |
Jan 09, 2017 | 19.11 | 19.32 | 18.57 | 18.63 | 1,420,355 | -0.53(-2.77%) |
Jan 06, 2017 | 19.60 | 19.61 | 19.11 | 19.16 | 943,498 | -0.45(-2.29%) |
Jan 05, 2017 | 19.56 | 19.74 | 19.38 | 19.61 | 3,028,024 | -0.05(-0.25%) |
Jan 04, 2017 | 19.36 | 19.73 | 18.99 | 19.66 | 1,367,654 | +0.26(+1.34%) |