Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.66 | 19.94 | 19.44 | 19.55 | 1,701,514 | +0.18(+0.93%) |
Mar 30, 2017 | 19.49 | 19.61 | 19.33 | 19.37 | 337,677 | -0.10(-0.51%) |
Mar 29, 2017 | 19.44 | 19.50 | 19.35 | 19.47 | 258,191 | +0.03(+0.14%) |
Mar 28, 2017 | 19.19 | 19.46 | 19.19 | 19.45 | 609,802 | +0.18(+0.94%) |
Mar 27, 2017 | 18.96 | 19.39 | 18.88 | 19.27 | 312,099 | -0.04(-0.19%) |
Mar 24, 2017 | 19.54 | 19.67 | 19.20 | 19.30 | 505,424 | -0.21(-1.06%) |
Mar 23, 2017 | 19.42 | 19.76 | 19.24 | 19.51 | 392,723 | +0.17(+0.89%) |
Mar 22, 2017 | 19.50 | 19.73 | 19.22 | 19.34 | 576,892 | -0.17(-0.88%) |
Mar 21, 2017 | 20.36 | 20.38 | 19.46 | 19.51 | 607,220 | -0.75(-3.69%) |
Mar 20, 2017 | 20.56 | 20.72 | 20.19 | 20.26 | 469,518 | -0.32(-1.53%) |
Mar 17, 2017 | 20.26 | 20.64 | 20.12 | 20.57 | 2,095,142 | +0.48(+2.38%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.76 | 20.09 | 500,826 | +0.25(+1.27%) |
Mar 15, 2017 | 19.82 | 20.07 | 19.60 | 19.84 | 654,384 | +0.13(+0.64%) |
Mar 14, 2017 | 19.72 | 19.81 | 19.31 | 19.72 | 419,652 | -0.16(-0.82%) |
Mar 13, 2017 | 19.74 | 20.07 | 19.62 | 19.88 | 524,840 | +0.08(+0.41%) |
Mar 10, 2017 | 20.07 | 20.26 | 19.67 | 19.80 | 325,759 | -0.14(-0.68%) |
Mar 09, 2017 | 19.74 | 20.05 | 19.71 | 19.93 | 424,423 | +0.14(+0.73%) |
Mar 08, 2017 | 19.96 | 20.06 | 19.72 | 19.79 | 358,444 | -0.04(-0.18%) |
Mar 07, 2017 | 19.29 | 19.97 | 19.29 | 19.82 | 575,269 | +0.38(+1.95%) |
Mar 06, 2017 | 19.30 | 19.55 | 19.23 | 19.45 | 813,673 | +0.07(+0.37%) |
Mar 03, 2017 | 19.45 | 19.79 | 19.23 | 19.37 | 823,324 | -0.08(-0.42%) |
Mar 02, 2017 | 18.20 | 20.15 | 18.10 | 19.45 | 2,048,641 | +1.55(+8.66%) |
Mar 01, 2017 | 18.00 | 18.25 | 17.79 | 17.91 | 441,151 | +0.43(+2.48%) |
Feb 28, 2017 | 17.91 | 17.93 | 17.44 | 17.47 | 445,679 | -0.44(-2.46%) |
Feb 27, 2017 | 17.37 | 17.94 | 17.26 | 17.91 | 657,739 | +0.57(+3.27%) |
Feb 24, 2017 | 17.04 | 17.35 | 17.01 | 17.35 | 182,566 | +0.14(+0.84%) |
Feb 23, 2017 | 17.39 | 17.48 | 17.09 | 17.20 | 205,509 | -0.14(-0.83%) |
Feb 22, 2017 | 17.36 | 17.53 | 17.11 | 17.35 | 257,351 | -0.07(-0.41%) |
Feb 21, 2017 | 17.50 | 17.59 | 17.18 | 17.42 | 335,426 | -0.01(-0.05%) |
Feb 17, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.06(+0.36%) | |
Feb 16, 2017 | 17.44 | 17.48 | 17.23 | 17.36 | 228,406 | -0.03(-0.16%) |
Feb 15, 2017 | 17.29 | 17.47 | 17.22 | 17.39 | 190,396 | +0.05(+0.31%) |
Feb 14, 2017 | 17.21 | 17.45 | 17.21 | 17.34 | 197,713 | +0.00(+0.00%) |
Feb 13, 2017 | 17.47 | 17.53 | 17.24 | 17.34 | 304,216 | +0.03(+0.16%) |
Feb 10, 2017 | 17.25 | 17.34 | 17.13 | 17.31 | 194,893 | +0.20(+1.16%) |
Feb 09, 2017 | 16.94 | 17.16 | 16.91 | 17.11 | 445,235 | +0.27(+1.60%) |
Feb 08, 2017 | 16.75 | 17.12 | 16.59 | 16.84 | 426,467 | -0.02(-0.11%) |
Feb 07, 2017 | 16.84 | 17.06 | 16.77 | 16.86 | 412,394 | +0.12(+0.70%) |
Feb 06, 2017 | 16.72 | 16.88 | 16.69 | 16.74 | 220,888 | -0.01(-0.05%) |
Feb 03, 2017 | 16.50 | 16.77 | 16.41 | 16.75 | 258,893 | +0.39(+2.37%) |
Feb 02, 2017 | 16.07 | 16.42 | 15.99 | 16.36 | 512,391 | +0.18(+1.11%) |
Feb 01, 2017 | 16.36 | 16.50 | 16.15 | 16.18 | 279,982 | -0.14(-0.83%) |
Jan 31, 2017 | 16.06 | 16.37 | 16.00 | 16.32 | 223,584 | +0.21(+1.29%) |
Jan 30, 2017 | 16.12 | 16.20 | 15.94 | 16.11 | 353,267 | -0.26(-1.60%) |
Jan 27, 2017 | 16.53 | 16.64 | 16.36 | 16.37 | 271,977 | -0.17(-1.03%) |
Jan 26, 2017 | 16.45 | 16.61 | 16.24 | 16.54 | 617,150 | +0.02(+0.11%) |
Jan 25, 2017 | 16.76 | 16.80 | 16.49 | 16.53 | 363,038 | +0.01(+0.05%) |
Jan 24, 2017 | 16.49 | 16.56 | 16.28 | 16.52 | 535,961 | +0.17(+1.05%) |
Jan 23, 2017 | 16.42 | 16.52 | 16.15 | 16.35 | 210,118 | -0.10(-0.60%) |
Jan 20, 2017 | 16.48 | 16.64 | 16.28 | 16.45 | 268,537 | -0.09(-0.54%) |
Jan 19, 2017 | 16.85 | 16.85 | 16.36 | 16.54 | 708,331 | +0.04(+0.27%) |
Jan 18, 2017 | 16.08 | 16.54 | 16.00 | 16.49 | 719,496 | +0.41(+2.52%) |
Jan 17, 2017 | 16.49 | 16.49 | 16.04 | 16.08 | 360,220 | -0.49(-2.94%) |
Jan 13, 2017 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.21%) | |
Jan 12, 2017 | 16.40 | 16.46 | 15.96 | 16.37 | 487,916 | -0.05(-0.27%) |
Jan 11, 2017 | 16.17 | 16.45 | 16.17 | 16.42 | 541,589 | +0.18(+1.11%) |
Jan 10, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 362,137 | +0.22(+1.35%) |
Jan 09, 2017 | 16.30 | 16.30 | 16.02 | 16.02 | 228,390 | -0.26(-1.60%) |
Jan 06, 2017 | 16.63 | 16.63 | 16.28 | 16.28 | 305,598 | -0.33(-2.01%) |
Jan 05, 2017 | 16.69 | 16.88 | 16.49 | 16.62 | 352,972 | -0.05(-0.27%) |
Jan 04, 2017 | 16.67 | 16.77 | 16.56 | 16.66 | 499,434 | +0.07(+0.43%) |