Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.62 | 20.86 | 20.20 | 20.83 | 262,331 | +0.15(+0.73%) |
Mar 30, 2017 | 21.56 | 21.56 | 20.15 | 20.68 | 224,559 | -0.93(-4.30%) |
Mar 29, 2017 | 21.16 | 21.65 | 21.16 | 21.61 | 179,729 | +0.38(+1.79%) |
Mar 28, 2017 | 21.10 | 21.31 | 20.61 | 21.23 | 191,753 | +0.05(+0.24%) |
Mar 27, 2017 | 20.86 | 21.30 | 20.56 | 21.18 | 77,268 | +0.25(+1.19%) |
Mar 24, 2017 | 21.47 | 21.95 | 20.43 | 20.93 | 208,117 | -0.38(-1.78%) |
Mar 23, 2017 | 21.30 | 21.47 | 21.05 | 21.31 | 150,050 | +0.19(+0.90%) |
Mar 22, 2017 | 21.25 | 21.70 | 20.38 | 21.12 | 448,071 | -0.03(-0.14%) |
Mar 21, 2017 | 24.64 | 24.64 | 20.41 | 21.15 | 817,818 | -3.21(-13.18%) |
Mar 20, 2017 | 24.64 | 24.67 | 24.06 | 24.36 | 204,720 | -0.26(-1.06%) |
Mar 17, 2017 | 24.03 | 25.45 | 23.30 | 24.62 | 511,711 | +0.59(+2.46%) |
Mar 16, 2017 | 22.05 | 24.93 | 22.05 | 24.03 | 1,205,425 | +2.03(+9.23%) |
Mar 15, 2017 | 21.90 | 22.17 | 21.80 | 22.00 | 109,737 | +0.17(+0.78%) |
Mar 14, 2017 | 21.91 | 22.20 | 21.76 | 21.83 | 122,464 | -0.14(-0.64%) |
Mar 13, 2017 | 22.05 | 22.28 | 21.90 | 21.97 | 161,900 | -0.04(-0.18%) |
Mar 10, 2017 | 21.98 | 22.24 | 21.94 | 22.01 | 116,126 | -0.05(-0.23%) |
Mar 09, 2017 | 22.05 | 22.65 | 21.69 | 22.06 | 197,977 | -0.07(-0.32%) |
Mar 08, 2017 | 21.42 | 22.66 | 21.24 | 22.13 | 203,932 | +0.63(+2.93%) |
Mar 07, 2017 | 20.95 | 21.60 | 20.93 | 21.50 | 163,860 | +0.57(+2.72%) |
Mar 06, 2017 | 21.23 | 21.30 | 20.65 | 20.93 | 133,926 | -0.53(-2.47%) |
Mar 03, 2017 | 21.09 | 21.46 | 20.91 | 21.46 | 85,231 | +0.44(+2.09%) |
Mar 02, 2017 | 21.14 | 21.17 | 20.96 | 21.02 | 125,213 | -0.19(-0.90%) |
Mar 01, 2017 | 21.16 | 21.42 | 20.92 | 21.21 | 178,464 | +0.27(+1.29%) |
Feb 28, 2017 | 21.50 | 21.53 | 20.90 | 20.94 | 154,917 | -0.50(-2.33%) |
Feb 27, 2017 | 21.58 | 21.83 | 21.09 | 21.44 | 116,873 | +0.00(+0.00%) |
Feb 24, 2017 | 21.38 | 21.80 | 21.06 | 21.44 | 183,915 | -0.21(-0.97%) |
Feb 23, 2017 | 22.94 | 23.00 | 21.24 | 21.65 | 192,886 | -1.04(-4.58%) |
Feb 22, 2017 | 22.76 | 22.85 | 22.35 | 22.69 | 75,638 | -0.15(-0.66%) |
Feb 21, 2017 | 21.74 | 23.13 | 21.44 | 22.84 | 193,307 | +1.41(+6.58%) |
Feb 17, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.63(+3.03%) | |
Feb 16, 2017 | 22.26 | 22.49 | 20.33 | 20.80 | 257,605 | -1.38(-6.22%) |
Feb 15, 2017 | 21.91 | 22.42 | 21.32 | 22.18 | 268,224 | +0.24(+1.09%) |
Feb 14, 2017 | 21.05 | 22.84 | 21.05 | 21.94 | 646,244 | +1.27(+6.14%) |
Feb 13, 2017 | 20.15 | 20.95 | 19.92 | 20.67 | 406,762 | +0.76(+3.82%) |
Feb 10, 2017 | 19.80 | 20.05 | 19.62 | 19.91 | 94,150 | +0.45(+2.31%) |
Feb 09, 2017 | 19.86 | 19.86 | 19.36 | 19.46 | 113,187 | -0.27(-1.37%) |
Feb 08, 2017 | 19.79 | 19.83 | 19.32 | 19.73 | 135,187 | +0.02(+0.10%) |
Feb 07, 2017 | 19.33 | 20.20 | 19.33 | 19.71 | 73,866 | +0.18(+0.92%) |
Feb 06, 2017 | 19.61 | 19.61 | 19.21 | 19.53 | 96,748 | -0.08(-0.41%) |
Feb 03, 2017 | 19.47 | 19.98 | 19.31 | 19.61 | 68,157 | +0.19(+0.98%) |
Feb 02, 2017 | 19.00 | 20.24 | 18.93 | 19.42 | 163,535 | +0.43(+2.26%) |
Feb 01, 2017 | 18.86 | 19.15 | 18.43 | 18.99 | 81,711 | +0.18(+0.96%) |
Jan 31, 2017 | 18.82 | 18.95 | 18.20 | 18.81 | 69,396 | +0.03(+0.16%) |
Jan 30, 2017 | 18.74 | 18.84 | 17.90 | 18.78 | 107,321 | +0.03(+0.16%) |
Jan 27, 2017 | 18.30 | 18.95 | 18.10 | 18.75 | 171,304 | +0.35(+1.90%) |
Jan 26, 2017 | 18.98 | 19.00 | 18.30 | 18.40 | 138,964 | -0.51(-2.70%) |
Jan 25, 2017 | 19.15 | 19.36 | 18.89 | 18.91 | 132,200 | -0.09(-0.47%) |
Jan 24, 2017 | 18.58 | 19.40 | 18.00 | 19.00 | 254,977 | +0.42(+2.26%) |
Jan 23, 2017 | 19.03 | 19.29 | 18.41 | 18.58 | 359,352 | -0.45(-2.36%) |
Jan 20, 2017 | 19.52 | 19.82 | 19.00 | 19.03 | 247,655 | -0.45(-2.31%) |
Jan 19, 2017 | 19.85 | 20.22 | 19.04 | 19.48 | 239,286 | -0.21(-1.07%) |
Jan 18, 2017 | 20.15 | 20.29 | 19.68 | 19.69 | 153,846 | -0.25(-1.25%) |
Jan 17, 2017 | 20.70 | 20.82 | 19.64 | 19.94 | 517,198 | +0.35(+1.79%) |
Jan 13, 2017 | 19.59 | 19.59 | 19.59 | 0 | -0.97(-4.72%) | |
Jan 12, 2017 | 22.13 | 22.13 | 19.76 | 20.56 | 319,017 | -1.47(-6.67%) |
Jan 11, 2017 | 21.00 | 22.45 | 20.82 | 22.03 | 268,014 | +0.93(+4.41%) |
Jan 10, 2017 | 22.96 | 23.46 | 20.83 | 21.10 | 493,232 | -1.76(-7.70%) |
Jan 09, 2017 | 23.75 | 23.77 | 22.25 | 22.86 | 370,972 | -0.63(-2.68%) |
Jan 06, 2017 | 22.70 | 24.14 | 22.70 | 23.49 | 459,176 | +0.61(+2.67%) |
Jan 05, 2017 | 19.63 | 23.14 | 19.59 | 22.88 | 757,876 | +3.25(+16.56%) |
Jan 04, 2017 | 18.48 | 19.79 | 18.19 | 19.63 | 246,637 | +1.24(+6.74%) |