Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.25 | 20.40 | 20.20 | 20.25 | 1,724,704 | -0.03(-0.15%) |
Mar 30, 2017 | 20.29 | 20.36 | 20.14 | 20.28 | 1,352,141 | -0.07(-0.34%) |
Mar 29, 2017 | 20.24 | 20.49 | 20.23 | 20.35 | 1,960,157 | +0.12(+0.59%) |
Mar 28, 2017 | 20.25 | 20.30 | 20.07 | 20.23 | 1,734,292 | -0.05(-0.25%) |
Mar 27, 2017 | 20.14 | 20.46 | 20.08 | 20.28 | 2,025,841 | +0.17(+0.85%) |
Mar 24, 2017 | 20.05 | 20.21 | 20.03 | 20.11 | 1,402,843 | +0.05(+0.25%) |
Mar 23, 2017 | 19.90 | 20.21 | 19.85 | 20.06 | 2,032,803 | +0.15(+0.75%) |
Mar 22, 2017 | 19.80 | 19.93 | 19.63 | 19.91 | 2,188,056 | +0.15(+0.76%) |
Mar 21, 2017 | 19.98 | 20.01 | 19.70 | 19.76 | 1,276,665 | -0.13(-0.65%) |
Mar 20, 2017 | 19.96 | 20.00 | 19.85 | 19.89 | 1,141,238 | -0.07(-0.35%) |
Mar 17, 2017 | 19.95 | 20.14 | 19.88 | 19.96 | 4,129,799 | +0.05(+0.25%) |
Mar 16, 2017 | 19.85 | 19.94 | 19.73 | 19.91 | 1,644,068 | +0.06(+0.30%) |
Mar 15, 2017 | 19.38 | 19.92 | 19.24 | 19.85 | 2,526,218 | +0.56(+2.90%) |
Mar 14, 2017 | 19.34 | 19.43 | 19.13 | 19.29 | 935,084 | -0.06(-0.31%) |
Mar 13, 2017 | 19.40 | 19.55 | 19.24 | 19.35 | 1,475,642 | +0.04(+0.21%) |
Mar 10, 2017 | 19.39 | 19.66 | 19.10 | 19.31 | 1,936,902 | +0.00(+0.00%) |
Mar 09, 2017 | 19.68 | 19.84 | 19.22 | 19.31 | 1,909,764 | -0.38(-1.93%) |
Mar 08, 2017 | 20.02 | 20.05 | 19.63 | 19.69 | 1,447,158 | -0.43(-2.14%) |
Mar 07, 2017 | 20.17 | 20.37 | 20.01 | 20.12 | 1,405,617 | -0.13(-0.64%) |
Mar 06, 2017 | 20.43 | 20.46 | 20.03 | 20.25 | 1,715,382 | -0.27(-1.32%) |
Mar 03, 2017 | 20.27 | 20.55 | 20.12 | 20.52 | 2,093,446 | +0.25(+1.23%) |
Mar 02, 2017 | 20.30 | 20.32 | 20.16 | 20.27 | 2,017,378 | -0.17(-0.83%) |
Mar 01, 2017 | 20.50 | 20.52 | 20.26 | 20.44 | 2,267,721 | -0.06(-0.29%) |
Feb 28, 2017 | 20.75 | 20.82 | 20.43 | 20.50 | 2,659,309 | -0.08(-0.39%) |
Feb 27, 2017 | 20.91 | 20.95 | 20.06 | 20.58 | 1,640,837 | +0.38(+1.88%) |
Feb 24, 2017 | 20.00 | 20.24 | 19.86 | 20.20 | 2,741,638 | +0.20(+1.00%) |
Feb 23, 2017 | 20.15 | 20.15 | 19.86 | 20.00 | 1,353,444 | +0.00(+0.03%) |
Feb 22, 2017 | 20.02 | 20.27 | 19.98 | 20.00 | 1,216,608 | -0.02(-0.12%) |
Feb 21, 2017 | 19.62 | 20.09 | 19.55 | 20.02 | 957,599 | +0.32(+1.65%) |
Feb 17, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.11(-0.53%) | |
Feb 16, 2017 | 19.52 | 19.86 | 19.52 | 19.80 | 1,182,065 | +0.27(+1.38%) |
Feb 15, 2017 | 19.35 | 19.59 | 19.18 | 19.53 | 1,095,070 | +0.05(+0.26%) |
Feb 14, 2017 | 19.57 | 19.59 | 19.17 | 19.48 | 987,168 | -0.11(-0.56%) |
Feb 13, 2017 | 19.57 | 19.74 | 19.46 | 19.59 | 921,341 | +0.07(+0.36%) |
Feb 10, 2017 | 19.29 | 19.54 | 19.26 | 19.52 | 684,577 | +0.16(+0.83%) |
Feb 09, 2017 | 19.55 | 19.58 | 19.27 | 19.36 | 906,346 | -0.18(-0.92%) |
Feb 08, 2017 | 19.33 | 19.55 | 19.20 | 19.54 | 1,078,251 | +0.24(+1.24%) |
Feb 07, 2017 | 19.27 | 19.45 | 19.24 | 19.30 | 896,317 | +0.00(+0.00%) |
Feb 06, 2017 | 19.30 | 19.39 | 19.21 | 19.30 | 747,933 | +0.04(+0.21%) |
Feb 03, 2017 | 19.15 | 19.39 | 19.10 | 19.26 | 850,349 | +0.24(+1.26%) |
Feb 02, 2017 | 19.03 | 19.11 | 18.90 | 19.02 | 1,455,242 | +0.09(+0.48%) |
Feb 01, 2017 | 19.00 | 19.26 | 18.86 | 18.93 | 1,600,936 | -0.12(-0.63%) |
Jan 31, 2017 | 18.97 | 19.30 | 18.90 | 19.05 | 1,330,144 | +0.09(+0.47%) |
Jan 30, 2017 | 18.84 | 18.98 | 18.70 | 18.96 | 1,080,342 | +0.14(+0.74%) |
Jan 27, 2017 | 19.11 | 19.19 | 18.69 | 18.82 | 1,003,248 | -0.28(-1.47%) |
Jan 26, 2017 | 19.09 | 19.27 | 18.91 | 19.10 | 1,175,333 | -0.03(-0.16%) |
Jan 25, 2017 | 19.18 | 19.32 | 19.00 | 19.13 | 1,094,670 | -0.13(-0.67%) |
Jan 24, 2017 | 19.22 | 19.42 | 19.14 | 19.26 | 1,354,785 | +0.06(+0.31%) |
Jan 23, 2017 | 19.05 | 19.28 | 19.02 | 19.20 | 1,175,217 | +0.18(+0.95%) |
Jan 20, 2017 | 18.75 | 19.10 | 18.75 | 19.02 | 1,133,879 | +0.24(+1.28%) |
Jan 19, 2017 | 19.01 | 19.13 | 18.62 | 18.78 | 1,588,636 | -0.65(-3.35%) |
Jan 18, 2017 | 19.64 | 19.81 | 19.41 | 19.43 | 1,582,896 | -0.26(-1.32%) |
Jan 17, 2017 | 19.30 | 19.70 | 19.26 | 19.69 | 1,721,907 | +0.48(+2.50%) |
Jan 13, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.17(+0.89%) | |
Jan 12, 2017 | 19.00 | 19.14 | 18.70 | 19.04 | 1,861,597 | +0.15(+0.79%) |
Jan 11, 2017 | 18.93 | 19.27 | 18.85 | 18.89 | 2,019,646 | -0.02(-0.11%) |
Jan 10, 2017 | 19.22 | 19.27 | 18.91 | 18.91 | 1,984,412 | -0.27(-1.41%) |
Jan 09, 2017 | 19.33 | 19.38 | 19.11 | 19.18 | 1,875,279 | -0.10(-0.52%) |
Jan 06, 2017 | 19.35 | 19.41 | 19.12 | 19.28 | 1,472,264 | -0.13(-0.67%) |
Jan 05, 2017 | 19.26 | 19.48 | 19.08 | 19.41 | 2,337,796 | +0.14(+0.73%) |
Jan 04, 2017 | 19.08 | 19.36 | 19.06 | 19.27 | 2,249,117 | +0.21(+1.10%) |