Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.11 | 18.47 | 18.07 | 18.33 | 683,699 | +0.14(+0.77%) |
Mar 30, 2017 | 18.15 | 18.26 | 17.93 | 18.19 | 613,811 | +0.07(+0.39%) |
Mar 29, 2017 | 17.94 | 18.18 | 17.85 | 18.12 | 741,376 | +0.09(+0.50%) |
Mar 28, 2017 | 17.50 | 18.15 | 17.35 | 18.03 | 1,019,435 | +0.52(+2.97%) |
Mar 27, 2017 | 17.52 | 17.73 | 17.21 | 17.51 | 1,174,116 | -0.35(-1.96%) |
Mar 24, 2017 | 18.01 | 18.20 | 17.78 | 17.86 | 1,398,172 | -0.03(-0.17%) |
Mar 23, 2017 | 17.67 | 18.04 | 17.67 | 17.89 | 1,391,129 | +0.22(+1.25%) |
Mar 22, 2017 | 17.25 | 17.73 | 17.04 | 17.67 | 1,293,420 | +0.26(+1.49%) |
Mar 21, 2017 | 17.94 | 17.94 | 17.19 | 17.41 | 1,171,137 | -0.39(-2.19%) |
Mar 20, 2017 | 17.98 | 17.99 | 17.67 | 17.80 | 1,038,227 | -0.26(-1.44%) |
Mar 17, 2017 | 18.16 | 18.31 | 17.94 | 18.06 | 1,287,653 | +0.02(+0.11%) |
Mar 16, 2017 | 18.60 | 18.75 | 18.02 | 18.04 | 1,026,149 | -0.49(-2.64%) |
Mar 15, 2017 | 18.31 | 18.59 | 17.57 | 18.53 | 1,385,845 | +0.74(+4.16%) |
Mar 14, 2017 | 17.77 | 17.82 | 17.10 | 17.79 | 891,860 | -0.25(-1.39%) |
Mar 13, 2017 | 18.30 | 17.95 | 18.04 | 612,973 | -0.08(-0.44%) | |
Mar 10, 2017 | 18.05 | 18.75 | 17.87 | 18.12 | 1,218,950 | +0.01(+0.06%) |
Mar 09, 2017 | 18.68 | 18.75 | 17.82 | 18.11 | 1,285,570 | -0.57(-3.05%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.54 | 18.68 | 2,119,241 | -0.32(-1.68%) |
Mar 07, 2017 | 19.69 | 19.83 | 19.00 | 19.00 | 775,111 | -0.71(-3.60%) |
Mar 06, 2017 | 19.96 | 20.11 | 19.56 | 19.71 | 651,091 | -0.48(-2.38%) |
Mar 03, 2017 | 20.44 | 20.53 | 20.10 | 20.19 | 960,073 | -0.16(-0.79%) |
Mar 02, 2017 | 20.76 | 20.76 | 20.32 | 20.35 | 974,885 | -0.56(-2.68%) |
Mar 01, 2017 | 20.57 | 21.06 | 20.55 | 20.91 | 1,180,699 | +0.70(+3.46%) |
Feb 28, 2017 | 20.71 | 20.87 | 20.20 | 20.21 | 1,241,040 | -0.68(-3.26%) |
Feb 27, 2017 | 19.92 | 21.00 | 19.91 | 20.89 | 1,396,458 | +0.97(+4.87%) |
Feb 24, 2017 | 19.92 | 20.07 | 19.67 | 19.92 | 1,502,505 | -0.31(-1.53%) |
Feb 23, 2017 | 20.95 | 21.16 | 19.96 | 20.23 | 1,102,555 | -0.58(-2.79%) |
Feb 22, 2017 | 21.29 | 21.60 | 20.75 | 20.81 | 1,051,045 | -0.89(-4.10%) |
Feb 21, 2017 | 21.33 | 22.20 | 21.16 | 21.70 | 1,599,232 | +1.20(+5.85%) |
Feb 17, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.52(-2.47%) | |
Feb 16, 2017 | 20.81 | 21.03 | 20.58 | 21.02 | 1,252,415 | +0.14(+0.67%) |
Feb 15, 2017 | 20.80 | 20.94 | 20.29 | 20.88 | 921,484 | -0.02(-0.10%) |
Feb 14, 2017 | 20.61 | 20.91 | 20.39 | 20.90 | 1,280,953 | +0.24(+1.16%) |
Feb 13, 2017 | 20.75 | 21.07 | 20.57 | 20.66 | 642,467 | +0.03(+0.15%) |
Feb 10, 2017 | 20.81 | 21.10 | 20.61 | 20.63 | 431,927 | -0.04(-0.19%) |
Feb 09, 2017 | 20.40 | 20.83 | 20.19 | 20.67 | 880,403 | +0.51(+2.53%) |
Feb 08, 2017 | 20.05 | 20.22 | 19.70 | 20.16 | 1,124,920 | -0.10(-0.49%) |
Feb 07, 2017 | 20.40 | 20.57 | 20.03 | 20.26 | 655,174 | -0.23(-1.12%) |
Feb 06, 2017 | 20.70 | 20.72 | 20.34 | 20.49 | 603,480 | -0.29(-1.40%) |
Feb 03, 2017 | 20.38 | 20.83 | 20.22 | 20.78 | 1,490,613 | +0.46(+2.26%) |
Feb 02, 2017 | 20.82 | 20.91 | 20.27 | 20.32 | 724,923 | -0.56(-2.68%) |
Feb 01, 2017 | 20.75 | 21.36 | 20.70 | 20.88 | 918,898 | +0.33(+1.61%) |
Jan 31, 2017 | 20.88 | 20.88 | 20.40 | 20.55 | 894,304 | -0.29(-1.39%) |
Jan 30, 2017 | 21.21 | 21.22 | 20.38 | 20.84 | 830,003 | -0.60(-2.80%) |
Jan 27, 2017 | 21.57 | 21.77 | 21.32 | 21.44 | 628,199 | -0.17(-0.79%) |
Jan 26, 2017 | 22.12 | 22.26 | 21.50 | 21.61 | 676,392 | -0.37(-1.68%) |
Jan 25, 2017 | 21.59 | 22.13 | 21.59 | 21.98 | 833,372 | +0.50(+2.33%) |
Jan 24, 2017 | 20.54 | 21.61 | 20.42 | 21.48 | 986,048 | +1.15(+5.66%) |
Jan 23, 2017 | 20.50 | 20.62 | 20.04 | 20.33 | 845,105 | -0.38(-1.83%) |
Jan 20, 2017 | 20.99 | 21.03 | 20.31 | 20.71 | 787,492 | -0.06(-0.29%) |
Jan 19, 2017 | 20.45 | 21.07 | 20.35 | 20.77 | 1,304,919 | +0.46(+2.26%) |
Jan 18, 2017 | 19.74 | 20.35 | 19.74 | 20.31 | 673,293 | +0.47(+2.37%) |
Jan 17, 2017 | 20.64 | 20.64 | 19.78 | 19.84 | 889,489 | -0.77(-3.74%) |
Jan 13, 2017 | 20.61 | 20.61 | 20.61 | 0 | +0.82(+4.14%) | |
Jan 12, 2017 | 20.50 | 20.50 | 19.69 | 19.79 | 540,828 | -0.62(-3.04%) |
Jan 11, 2017 | 20.11 | 20.55 | 20.03 | 20.41 | 1,007,519 | +0.29(+1.44%) |
Jan 10, 2017 | 19.71 | 20.15 | 19.54 | 20.12 | 967,531 | +0.50(+2.55%) |
Jan 09, 2017 | 20.33 | 20.40 | 19.57 | 19.62 | 780,637 | -0.97(-4.71%) |
Jan 06, 2017 | 20.47 | 20.73 | 20.17 | 20.59 | 594,226 | +0.26(+1.28%) |
Jan 05, 2017 | 20.82 | 20.85 | 20.02 | 20.33 | 913,764 | -0.53(-2.54%) |
Jan 04, 2017 | 21.02 | 21.04 | 20.52 | 20.86 | 1,017,132 | -0.10(-0.48%) |