Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.45 | 18.48 | 18.32 | 18.34 | 3,738,916 | -0.15(-0.83%) |
Mar 30, 2017 | 18.34 | 18.50 | 18.22 | 18.49 | 2,789,402 | +0.07(+0.38%) |
Mar 29, 2017 | 18.41 | 18.67 | 18.33 | 18.42 | 4,607,884 | +0.00(+0.00%) |
Mar 28, 2017 | 17.83 | 18.44 | 17.80 | 18.42 | 12,577,013 | +0.62(+3.50%) |
Mar 27, 2017 | 18.07 | 18.24 | 17.77 | 17.80 | 2,424,384 | -0.19(-1.05%) |
Mar 24, 2017 | 17.83 | 18.04 | 17.80 | 17.99 | 1,447,820 | +0.18(+1.02%) |
Mar 23, 2017 | 17.91 | 18.11 | 17.81 | 17.81 | 1,347,498 | -0.11(-0.59%) |
Mar 22, 2017 | 18.07 | 18.08 | 17.73 | 17.91 | 2,967,335 | -0.11(-0.63%) |
Mar 21, 2017 | 17.83 | 18.07 | 17.82 | 18.03 | 1,575,367 | +0.20(+1.11%) |
Mar 20, 2017 | 17.94 | 17.98 | 17.71 | 17.83 | 1,348,918 | -0.11(-0.59%) |
Mar 17, 2017 | 17.88 | 17.96 | 17.67 | 17.94 | 4,005,375 | +0.29(+1.63%) |
Mar 16, 2017 | 17.63 | 17.86 | 17.56 | 17.65 | 1,700,961 | +0.01(+0.04%) |
Mar 15, 2017 | 17.31 | 17.85 | 17.28 | 17.64 | 2,936,159 | +0.44(+2.56%) |
Mar 14, 2017 | 17.12 | 17.25 | 16.90 | 17.20 | 1,542,105 | +0.13(+0.76%) |
Mar 13, 2017 | 17.12 | 17.18 | 16.99 | 17.07 | 3,142,893 | +0.02(+0.09%) |
Mar 10, 2017 | 17.26 | 17.44 | 16.99 | 17.06 | 1,488,965 | -0.04(-0.22%) |
Mar 09, 2017 | 17.51 | 17.71 | 17.07 | 17.09 | 1,350,826 | -0.42(-2.38%) |
Mar 08, 2017 | 17.92 | 17.97 | 17.50 | 17.51 | 969,172 | -0.55(-3.03%) |
Mar 07, 2017 | 18.01 | 18.16 | 17.98 | 18.06 | 770,846 | -0.01(-0.04%) |
Mar 06, 2017 | 18.21 | 18.21 | 17.96 | 18.07 | 1,276,397 | -0.19(-1.04%) |
Mar 03, 2017 | 18.39 | 18.41 | 18.09 | 18.26 | 1,304,005 | -0.15(-0.82%) |
Mar 02, 2017 | 18.50 | 18.65 | 18.38 | 18.41 | 1,230,285 | -0.09(-0.49%) |
Mar 01, 2017 | 18.70 | 18.76 | 18.36 | 18.50 | 2,087,671 | -0.40(-2.13%) |
Feb 28, 2017 | 19.05 | 19.11 | 18.86 | 18.90 | 2,311,302 | -0.26(-1.35%) |
Feb 27, 2017 | 18.99 | 19.21 | 18.81 | 19.16 | 1,651,768 | +0.17(+0.92%) |
Feb 24, 2017 | 18.73 | 19.02 | 18.60 | 18.98 | 1,928,306 | +0.24(+1.30%) |
Feb 23, 2017 | 18.70 | 18.76 | 18.43 | 18.74 | 1,539,992 | +0.16(+0.86%) |
Feb 22, 2017 | 18.70 | 18.70 | 18.48 | 18.58 | 1,528,840 | -0.08(-0.41%) |
Feb 21, 2017 | 18.38 | 18.69 | 18.19 | 18.66 | 1,326,035 | +0.29(+1.57%) |
Feb 17, 2017 | 18.37 | 18.37 | 18.37 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 18.25 | 18.48 | 18.25 | 18.44 | 1,539,515 | +0.24(+1.29%) |
Feb 15, 2017 | 18.23 | 18.26 | 18.04 | 18.20 | 2,355,879 | -0.11(-0.62%) |
Feb 14, 2017 | 18.66 | 18.66 | 18.26 | 18.32 | 1,827,925 | -0.36(-1.91%) |
Feb 13, 2017 | 18.67 | 18.74 | 18.48 | 18.67 | 1,362,271 | -0.09(-0.48%) |
Feb 10, 2017 | 18.73 | 18.81 | 18.56 | 18.76 | 1,517,648 | +0.26(+1.39%) |
Feb 09, 2017 | 18.51 | 18.63 | 18.42 | 18.51 | 1,151,878 | +0.02(+0.08%) |
Feb 08, 2017 | 18.32 | 18.57 | 18.32 | 18.49 | 865,178 | +0.24(+1.33%) |
Feb 07, 2017 | 18.21 | 18.33 | 18.16 | 18.25 | 1,536,160 | +0.08(+0.42%) |
Feb 06, 2017 | 18.16 | 18.21 | 18.00 | 18.17 | 1,650,212 | +0.05(+0.25%) |
Feb 03, 2017 | 18.04 | 18.16 | 17.80 | 18.13 | 2,318,477 | +0.25(+1.40%) |
Feb 02, 2017 | 17.66 | 17.88 | 17.60 | 17.88 | 2,953,589 | +0.28(+1.60%) |
Feb 01, 2017 | 17.85 | 17.99 | 17.38 | 17.60 | 3,326,715 | -0.36(-1.99%) |
Jan 31, 2017 | 17.78 | 18.14 | 17.73 | 17.95 | 3,350,047 | +0.22(+1.24%) |
Jan 30, 2017 | 18.04 | 18.04 | 17.44 | 17.73 | 4,020,459 | -0.33(-1.85%) |
Jan 27, 2017 | 18.81 | 18.85 | 17.99 | 18.07 | 4,626,824 | -0.68(-3.60%) |
Jan 26, 2017 | 18.91 | 19.02 | 18.64 | 18.74 | 1,901,479 | -0.15(-0.80%) |
Jan 25, 2017 | 19.14 | 19.18 | 18.86 | 18.89 | 1,204,034 | -0.24(-1.27%) |
Jan 24, 2017 | 19.43 | 19.49 | 19.00 | 19.14 | 1,688,479 | -0.27(-1.41%) |
Jan 23, 2017 | 19.23 | 19.50 | 19.07 | 19.41 | 2,335,900 | +0.26(+1.35%) |
Jan 20, 2017 | 19.08 | 19.15 | 18.98 | 19.15 | 1,459,298 | +0.03(+0.16%) |
Jan 19, 2017 | 19.35 | 19.36 | 18.98 | 19.12 | 1,435,955 | -0.35(-1.79%) |
Jan 18, 2017 | 19.56 | 19.65 | 19.41 | 19.47 | 976,589 | -0.14(-0.70%) |
Jan 17, 2017 | 19.32 | 19.61 | 19.19 | 19.61 | 1,660,496 | +0.41(+2.13%) |
Jan 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.07(-0.35%) | |
Jan 12, 2017 | 19.05 | 19.28 | 18.97 | 19.26 | 1,568,176 | +0.23(+1.20%) |
Jan 11, 2017 | 19.11 | 19.31 | 18.98 | 19.04 | 1,836,815 | -0.02(-0.08%) |
Jan 10, 2017 | 19.14 | 19.26 | 18.97 | 19.05 | 1,823,881 | -0.06(-0.32%) |
Jan 09, 2017 | 19.34 | 19.36 | 18.99 | 19.11 | 957,848 | -0.19(-0.98%) |
Jan 06, 2017 | 19.33 | 19.49 | 19.28 | 19.30 | 877,254 | -0.14(-0.70%) |
Jan 05, 2017 | 19.02 | 19.49 | 18.97 | 19.44 | 1,658,631 | +0.36(+1.91%) |
Jan 04, 2017 | 18.83 | 19.18 | 18.79 | 19.07 | 2,070,055 | +0.33(+1.74%) |