Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.81 | 21.23 | 20.76 | 20.87 | 2,869,959 | +0.05(+0.26%) |
Mar 30, 2017 | 20.80 | 20.84 | 20.61 | 20.82 | 1,117,064 | +0.02(+0.09%) |
Mar 29, 2017 | 20.70 | 20.86 | 20.54 | 20.80 | 1,250,615 | +0.01(+0.06%) |
Mar 28, 2017 | 20.55 | 20.82 | 20.42 | 20.79 | 1,211,843 | +0.19(+0.94%) |
Mar 27, 2017 | 20.42 | 20.64 | 20.18 | 20.60 | 1,284,867 | -0.10(-0.48%) |
Mar 24, 2017 | 20.86 | 21.14 | 20.55 | 20.69 | 4,173,537 | -0.15(-0.71%) |
Mar 23, 2017 | 20.59 | 21.26 | 20.55 | 20.84 | 1,565,061 | +0.24(+1.16%) |
Mar 22, 2017 | 20.03 | 20.68 | 19.92 | 20.60 | 1,675,446 | +0.57(+2.85%) |
Mar 21, 2017 | 20.35 | 20.45 | 20.01 | 20.03 | 1,441,694 | -0.25(-1.22%) |
Mar 20, 2017 | 20.17 | 20.42 | 20.11 | 20.28 | 1,892,630 | +0.10(+0.49%) |
Mar 17, 2017 | 20.03 | 20.24 | 19.79 | 20.18 | 3,911,178 | +0.10(+0.52%) |
Mar 16, 2017 | 19.99 | 20.20 | 19.88 | 20.08 | 2,324,072 | +0.09(+0.47%) |
Mar 15, 2017 | 20.30 | 20.32 | 19.79 | 19.98 | 28,925,430 | -0.17(-0.85%) |
Mar 14, 2017 | 20.29 | 20.33 | 19.97 | 20.15 | 2,217,641 | -0.04(-0.20%) |
Mar 13, 2017 | 19.72 | 20.28 | 19.72 | 20.19 | 2,309,395 | +0.56(+2.84%) |
Mar 10, 2017 | 19.79 | 19.98 | 19.47 | 19.64 | 2,612,263 | +0.00(+0.00%) |
Mar 09, 2017 | 19.38 | 19.79 | 19.30 | 19.64 | 2,694,314 | +0.24(+1.25%) |
Mar 08, 2017 | 18.78 | 19.55 | 18.75 | 19.39 | 14,464,463 | -0.74(-3.69%) |
Mar 07, 2017 | 20.48 | 20.48 | 19.96 | 20.14 | 2,392,497 | -0.48(-2.32%) |
Mar 06, 2017 | 21.09 | 21.11 | 20.56 | 20.61 | 2,046,941 | -0.60(-2.82%) |
Mar 03, 2017 | 21.37 | 21.37 | 20.86 | 21.21 | 2,097,537 | -0.27(-1.28%) |
Mar 02, 2017 | 21.72 | 21.72 | 21.25 | 21.49 | 1,832,682 | -0.30(-1.38%) |
Mar 01, 2017 | 21.38 | 22.14 | 21.32 | 21.79 | 2,368,571 | +0.36(+1.66%) |
Feb 28, 2017 | 21.98 | 22.02 | 21.27 | 21.43 | 3,204,417 | -0.61(-2.78%) |
Feb 27, 2017 | 22.02 | 22.05 | 21.71 | 22.04 | 1,794,150 | +0.02(+0.10%) |
Feb 24, 2017 | 21.52 | 22.25 | 21.19 | 22.02 | 2,438,111 | +0.70(+3.27%) |
Feb 23, 2017 | 21.49 | 21.49 | 20.89 | 21.32 | 2,058,741 | -0.17(-0.80%) |
Feb 22, 2017 | 21.35 | 21.55 | 20.60 | 21.50 | 2,600,632 | +0.72(+3.44%) |
Feb 21, 2017 | 20.35 | 20.79 | 20.14 | 20.78 | 2,389,767 | +0.46(+2.26%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 20.29 | 20.45 | 20.09 | 20.29 | 1,666,756 | -0.09(-0.42%) |
Feb 15, 2017 | 19.98 | 20.39 | 19.75 | 20.37 | 2,051,564 | +0.41(+2.08%) |
Feb 14, 2017 | 19.61 | 20.00 | 19.54 | 19.96 | 1,979,787 | +0.21(+1.05%) |
Feb 13, 2017 | 19.49 | 19.88 | 19.37 | 19.75 | 2,292,356 | +0.44(+2.30%) |
Feb 10, 2017 | 19.27 | 19.31 | 19.10 | 19.31 | 943,758 | +0.17(+0.90%) |
Feb 09, 2017 | 18.52 | 19.30 | 18.68 | 19.14 | 1,499,312 | +0.61(+3.30%) |
Feb 08, 2017 | 18.39 | 18.61 | 18.29 | 18.52 | 1,260,898 | +0.16(+0.87%) |
Feb 07, 2017 | 18.44 | 18.56 | 18.29 | 18.37 | 1,235,723 | -0.12(-0.62%) |
Feb 06, 2017 | 18.40 | 18.65 | 18.28 | 18.48 | 1,184,158 | +0.09(+0.51%) |
Feb 03, 2017 | 18.57 | 18.66 | 18.26 | 18.39 | 1,503,026 | -0.06(-0.31%) |
Feb 02, 2017 | 18.45 | 18.60 | 18.37 | 18.44 | 887,137 | +0.02(+0.12%) |
Feb 01, 2017 | 18.43 | 18.59 | 18.30 | 18.42 | 1,388,234 | +0.02(+0.12%) |
Jan 31, 2017 | 18.20 | 18.48 | 18.18 | 18.40 | 1,245,195 | +0.22(+1.22%) |
Jan 30, 2017 | 18.17 | 18.28 | 17.86 | 18.18 | 1,248,853 | +0.06(+0.32%) |
Jan 27, 2017 | 18.37 | 18.44 | 18.10 | 18.12 | 749,148 | -0.26(-1.40%) |
Jan 26, 2017 | 18.17 | 18.44 | 18.09 | 18.38 | 2,120,919 | +0.27(+1.47%) |
Jan 25, 2017 | 18.47 | 18.73 | 17.87 | 18.11 | 3,547,421 | -0.23(-1.28%) |
Jan 24, 2017 | 17.86 | 18.40 | 17.86 | 18.35 | 1,754,368 | +0.51(+2.86%) |
Jan 23, 2017 | 17.71 | 17.97 | 17.67 | 17.84 | 1,383,294 | +0.19(+1.05%) |
Jan 20, 2017 | 17.40 | 17.82 | 17.35 | 17.65 | 1,826,633 | +0.35(+2.00%) |
Jan 19, 2017 | 17.38 | 17.44 | 17.16 | 17.31 | 785,542 | -0.07(-0.41%) |
Jan 18, 2017 | 17.13 | 17.44 | 17.11 | 17.38 | 916,778 | +0.28(+1.63%) |
Jan 17, 2017 | 17.25 | 17.45 | 17.09 | 17.10 | 1,188,899 | -0.13(-0.77%) |
Jan 13, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.31(+1.81%) | |
Jan 12, 2017 | 16.83 | 16.96 | 16.64 | 16.92 | 1,204,872 | +0.05(+0.32%) |
Jan 11, 2017 | 16.73 | 16.87 | 16.32 | 16.87 | 1,796,588 | +0.23(+1.36%) |
Jan 10, 2017 | 16.19 | 16.97 | 16.12 | 16.65 | 5,507,009 | +0.47(+2.90%) |
Jan 09, 2017 | 16.21 | 16.38 | 16.01 | 16.18 | 1,282,487 | +0.01(+0.08%) |
Jan 06, 2017 | 16.06 | 16.29 | 15.95 | 16.16 | 838,445 | +0.06(+0.39%) |
Jan 05, 2017 | 16.30 | 16.38 | 15.89 | 16.10 | 1,876,252 | -0.22(-1.33%) |
Jan 04, 2017 | 16.19 | 16.41 | 16.16 | 16.32 | 1,674,702 | +0.17(+1.07%) |