Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.19 | 20.58 | 20.14 | 20.32 | 12,657,873 | +0.16(+0.78%) |
Mar 30, 2017 | 20.21 | 20.28 | 20.05 | 20.16 | 7,085,831 | -0.13(-0.64%) |
Mar 29, 2017 | 20.16 | 20.40 | 19.94 | 20.29 | 8,187,223 | +0.15(+0.73%) |
Mar 28, 2017 | 20.06 | 20.16 | 19.98 | 20.15 | 10,469,329 | -0.10(-0.47%) |
Mar 27, 2017 | 20.48 | 20.51 | 20.14 | 20.24 | 4,159,491 | -0.16(-0.78%) |
Mar 24, 2017 | 20.27 | 20.56 | 20.26 | 20.40 | 6,383,700 | +0.09(+0.45%) |
Mar 23, 2017 | 20.45 | 20.58 | 20.29 | 20.31 | 11,123,681 | -0.19(-0.94%) |
Mar 22, 2017 | 20.39 | 20.57 | 20.39 | 20.50 | 9,634,515 | +0.19(+0.95%) |
Mar 21, 2017 | 20.05 | 20.41 | 19.98 | 20.31 | 9,642,340 | +0.22(+1.10%) |
Mar 20, 2017 | 20.40 | 20.40 | 20.02 | 20.09 | 6,533,717 | -0.25(-1.22%) |
Mar 17, 2017 | 20.37 | 20.46 | 20.29 | 20.34 | 14,829,676 | +0.02(+0.08%) |
Mar 16, 2017 | 20.37 | 20.46 | 20.27 | 20.32 | 6,346,340 | -0.17(-0.83%) |
Mar 15, 2017 | 20.21 | 20.63 | 20.16 | 20.49 | 9,215,902 | +0.36(+1.80%) |
Mar 14, 2017 | 20.26 | 20.26 | 20.08 | 20.13 | 5,180,472 | -0.17(-0.83%) |
Mar 13, 2017 | 20.32 | 20.37 | 20.22 | 20.30 | 5,133,316 | -0.02(-0.08%) |
Mar 10, 2017 | 20.30 | 20.42 | 20.17 | 20.32 | 6,242,611 | +0.11(+0.53%) |
Mar 09, 2017 | 20.16 | 20.32 | 20.14 | 20.21 | 5,876,699 | +0.03(+0.17%) |
Mar 08, 2017 | 20.23 | 20.28 | 20.06 | 20.17 | 7,002,133 | -0.23(-1.13%) |
Mar 07, 2017 | 20.44 | 20.54 | 20.34 | 20.41 | 7,786,325 | +0.03(+0.17%) |
Mar 06, 2017 | 20.45 | 20.50 | 20.32 | 20.37 | 6,494,587 | -0.14(-0.69%) |
Mar 03, 2017 | 20.56 | 20.56 | 20.28 | 20.51 | 5,641,795 | -0.06(-0.27%) |
Mar 02, 2017 | 20.33 | 20.69 | 20.25 | 20.57 | 7,910,553 | +0.20(+0.97%) |
Mar 01, 2017 | 20.51 | 20.60 | 20.34 | 20.37 | 8,407,876 | -0.36(-1.74%) |
Feb 28, 2017 | 20.60 | 20.82 | 20.60 | 20.73 | 10,708,625 | +0.08(+0.38%) |
Feb 27, 2017 | 20.95 | 20.95 | 20.56 | 20.66 | 8,063,272 | -0.34(-1.64%) |
Feb 24, 2017 | 20.42 | 21.01 | 20.30 | 21.00 | 14,491,259 | +0.68(+3.34%) |
Feb 23, 2017 | 20.25 | 20.43 | 20.18 | 20.32 | 9,250,704 | +0.16(+0.81%) |
Feb 22, 2017 | 20.25 | 20.29 | 19.99 | 20.16 | 7,617,362 | -0.13(-0.64%) |
Feb 21, 2017 | 19.99 | 20.34 | 19.91 | 20.29 | 7,925,796 | +0.19(+0.96%) |
Feb 17, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.09(+0.45%) | |
Feb 16, 2017 | 19.89 | 20.02 | 19.84 | 20.01 | 6,230,604 | +0.11(+0.57%) |
Feb 15, 2017 | 19.80 | 19.90 | 19.68 | 19.89 | 7,159,472 | -0.08(-0.40%) |
Feb 14, 2017 | 20.02 | 20.06 | 19.72 | 19.97 | 9,810,011 | +0.15(+0.74%) |
Feb 13, 2017 | 19.64 | 19.89 | 19.64 | 19.82 | 8,584,836 | +0.23(+1.17%) |
Feb 10, 2017 | 19.44 | 19.62 | 19.42 | 19.59 | 13,179,262 | +0.10(+0.49%) |
Feb 09, 2017 | 19.71 | 19.68 | 19.29 | 19.50 | 13,596,647 | -0.21(-1.08%) |
Feb 08, 2017 | 19.73 | 20.31 | 19.57 | 19.71 | 17,164,250 | -0.44(-2.17%) |
Feb 07, 2017 | 20.05 | 20.18 | 20.01 | 20.15 | 6,869,914 | +0.11(+0.56%) |
Feb 06, 2017 | 20.08 | 20.14 | 19.95 | 20.04 | 7,202,310 | +0.02(+0.08%) |
Feb 03, 2017 | 20.02 | 20.09 | 19.95 | 20.02 | 7,657,363 | -0.02(-0.11%) |
Feb 02, 2017 | 19.83 | 20.09 | 19.78 | 20.04 | 7,013,999 | +0.21(+1.04%) |
Feb 01, 2017 | 19.95 | 20.04 | 19.61 | 19.84 | 11,547,306 | -0.24(-1.20%) |
Jan 31, 2017 | 19.61 | 20.08 | 19.58 | 20.08 | 14,463,526 | +0.47(+2.40%) |
Jan 30, 2017 | 19.66 | 19.67 | 19.47 | 19.61 | 11,058,077 | -0.02(-0.11%) |
Jan 27, 2017 | 19.83 | 19.88 | 19.59 | 19.63 | 5,803,512 | -0.12(-0.60%) |
Jan 26, 2017 | 19.81 | 19.96 | 19.67 | 19.75 | 8,081,467 | -0.03(-0.17%) |
Jan 25, 2017 | 19.77 | 19.84 | 19.68 | 19.78 | 6,980,753 | +0.12(+0.63%) |
Jan 24, 2017 | 19.73 | 19.81 | 19.64 | 19.66 | 9,309,890 | -0.10(-0.48%) |
Jan 23, 2017 | 20.06 | 20.08 | 19.72 | 19.75 | 6,499,885 | -0.28(-1.40%) |
Jan 20, 2017 | 20.02 | 20.08 | 19.89 | 20.03 | 9,504,716 | +0.03(+0.17%) |
Jan 19, 2017 | 19.92 | 20.17 | 19.82 | 20.00 | 8,980,118 | +0.02(+0.08%) |
Jan 18, 2017 | 20.03 | 20.14 | 19.92 | 19.98 | 5,390,829 | -0.10(-0.47%) |
Jan 17, 2017 | 19.89 | 20.17 | 19.87 | 20.08 | 7,026,885 | +0.25(+1.24%) |
Jan 13, 2017 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 19.82 | 19.86 | 19.71 | 19.83 | 6,419,270 | +0.03(+0.14%) |
Jan 11, 2017 | 19.70 | 19.84 | 19.65 | 19.80 | 12,954,171 | +0.18(+0.94%) |
Jan 10, 2017 | 19.82 | 19.86 | 19.59 | 19.62 | 9,524,926 | -0.12(-0.60%) |
Jan 09, 2017 | 20.19 | 20.24 | 19.72 | 19.73 | 8,365,618 | -0.45(-2.24%) |
Jan 06, 2017 | 19.80 | 20.26 | 19.76 | 20.19 | 11,300,536 | +0.32(+1.63%) |
Jan 05, 2017 | 19.86 | 19.95 | 19.73 | 19.86 | 9,202,307 | +0.01(+0.03%) |
Jan 04, 2017 | 19.77 | 20.02 | 19.73 | 19.86 | 11,888,194 | +0.17(+0.85%) |