Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.34 | 22.39 | 22.06 | 22.10 | 1,441,493 | -0.34(-1.53%) |
Mar 30, 2017 | 22.16 | 22.54 | 21.98 | 22.44 | 1,543,652 | +0.28(+1.26%) |
Mar 29, 2017 | 22.16 | 22.77 | 21.45 | 22.16 | 4,466,253 | +2.01(+9.99%) |
Mar 28, 2017 | 20.30 | 20.48 | 19.99 | 20.15 | 1,412,133 | -0.23(-1.13%) |
Mar 27, 2017 | 20.48 | 20.53 | 20.25 | 20.38 | 1,112,897 | -0.20(-0.99%) |
Mar 24, 2017 | 20.68 | 20.90 | 20.48 | 20.58 | 896,506 | -0.10(-0.49%) |
Mar 23, 2017 | 20.40 | 20.78 | 20.38 | 20.68 | 662,223 | +0.28(+1.37%) |
Mar 22, 2017 | 20.25 | 20.43 | 19.97 | 20.40 | 912,518 | +0.13(+0.63%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.17 | 20.28 | 838,797 | -0.31(-1.48%) |
Mar 20, 2017 | 20.63 | 20.81 | 20.56 | 20.58 | 475,505 | -0.05(-0.25%) |
Mar 17, 2017 | 20.78 | 21.06 | 20.63 | 20.63 | 2,271,420 | -0.25(-1.22%) |
Mar 16, 2017 | 20.48 | 20.96 | 20.35 | 20.89 | 735,936 | +0.46(+2.24%) |
Mar 15, 2017 | 20.02 | 20.50 | 19.99 | 20.43 | 848,237 | +0.38(+1.91%) |
Mar 14, 2017 | 19.99 | 20.12 | 19.83 | 20.05 | 821,572 | +0.03(+0.13%) |
Mar 13, 2017 | 20.20 | 20.43 | 19.84 | 20.02 | 965,452 | -0.05(-0.25%) |
Mar 10, 2017 | 19.69 | 20.25 | 19.69 | 20.07 | 948,160 | +0.51(+2.60%) |
Mar 09, 2017 | 19.51 | 19.77 | 19.49 | 19.56 | 455,514 | +0.00(+0.00%) |
Mar 08, 2017 | 19.08 | 19.79 | 18.95 | 19.56 | 869,045 | +0.51(+2.67%) |
Mar 07, 2017 | 19.21 | 19.28 | 19.03 | 19.05 | 416,635 | -0.18(-0.93%) |
Mar 06, 2017 | 19.23 | 19.31 | 19.05 | 19.23 | 377,078 | -0.10(-0.53%) |
Mar 03, 2017 | 19.43 | 19.82 | 19.00 | 19.33 | 464,033 | -0.08(-0.39%) |
Mar 02, 2017 | 19.38 | 19.54 | 19.21 | 19.41 | 395,827 | +0.05(+0.26%) |
Mar 01, 2017 | 19.43 | 19.51 | 19.18 | 19.36 | 633,964 | +0.13(+0.66%) |
Feb 28, 2017 | 19.64 | 19.64 | 19.13 | 19.23 | 841,954 | -0.43(-2.20%) |
Feb 27, 2017 | 19.31 | 19.66 | 19.23 | 19.66 | 765,996 | +0.36(+1.85%) |
Feb 24, 2017 | 19.05 | 19.33 | 18.80 | 19.31 | 765,267 | +0.25(+1.34%) |
Feb 23, 2017 | 19.23 | 19.23 | 18.98 | 19.05 | 785,166 | -0.13(-0.66%) |
Feb 22, 2017 | 19.59 | 19.64 | 19.15 | 19.18 | 729,013 | -0.46(-2.33%) |
Feb 21, 2017 | 19.54 | 19.66 | 19.46 | 19.64 | 624,453 | +0.10(+0.52%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.13%) | |
Feb 16, 2017 | 19.56 | 19.64 | 19.38 | 19.56 | 684,447 | +0.05(+0.26%) |
Feb 15, 2017 | 19.79 | 20.12 | 19.24 | 19.51 | 748,603 | -0.36(-1.79%) |
Feb 14, 2017 | 19.33 | 19.87 | 19.26 | 19.87 | 948,019 | +0.51(+2.63%) |
Feb 13, 2017 | 19.36 | 19.61 | 19.28 | 19.36 | 1,199,450 | +0.08(+0.40%) |
Feb 10, 2017 | 18.95 | 19.31 | 18.95 | 19.28 | 969,496 | +0.53(+2.85%) |
Feb 09, 2017 | 18.57 | 18.75 | 18.44 | 18.75 | 1,287,364 | +0.23(+1.24%) |
Feb 08, 2017 | 18.52 | 18.54 | 18.29 | 18.52 | 881,581 | +0.03(+0.14%) |
Feb 07, 2017 | 18.67 | 18.93 | 18.40 | 18.49 | 718,316 | -0.10(-0.55%) |
Feb 06, 2017 | 18.87 | 19.00 | 18.52 | 18.59 | 763,059 | -0.25(-1.35%) |
Feb 03, 2017 | 19.00 | 19.06 | 18.80 | 18.85 | 556,695 | +0.00(+0.00%) |
Feb 02, 2017 | 18.95 | 19.13 | 18.80 | 18.85 | 469,447 | -0.05(-0.27%) |
Feb 01, 2017 | 19.10 | 19.28 | 18.80 | 18.90 | 541,083 | -0.13(-0.67%) |
Jan 31, 2017 | 18.72 | 19.15 | 18.59 | 19.03 | 628,731 | +0.28(+1.49%) |
Jan 30, 2017 | 18.77 | 18.86 | 18.67 | 18.75 | 548,495 | -0.10(-0.54%) |
Jan 27, 2017 | 18.98 | 19.00 | 18.75 | 18.85 | 269,366 | -0.08(-0.40%) |
Jan 26, 2017 | 19.05 | 19.21 | 18.77 | 18.93 | 313,418 | -0.13(-0.67%) |
Jan 25, 2017 | 19.13 | 19.28 | 18.98 | 19.05 | 609,711 | +0.03(+0.13%) |
Jan 24, 2017 | 19.10 | 19.23 | 18.77 | 19.03 | 680,232 | -0.03(-0.13%) |
Jan 23, 2017 | 19.03 | 19.26 | 18.62 | 19.05 | 665,568 | +0.05(+0.27%) |
Jan 20, 2017 | 18.93 | 19.08 | 18.85 | 19.00 | 683,538 | +0.08(+0.40%) |
Jan 19, 2017 | 19.00 | 19.03 | 18.67 | 18.93 | 696,193 | -0.03(-0.13%) |
Jan 18, 2017 | 19.21 | 19.26 | 18.82 | 18.95 | 363,149 | -0.13(-0.67%) |
Jan 17, 2017 | 19.38 | 19.38 | 19.08 | 19.08 | 653,529 | -0.36(-1.83%) |
Jan 13, 2017 | 19.43 | 19.43 | 19.43 | 0 | +0.64(+3.39%) | |
Jan 12, 2017 | 18.62 | 18.98 | 18.39 | 18.80 | 806,840 | +0.10(+0.55%) |
Jan 11, 2017 | 18.90 | 18.98 | 18.47 | 18.70 | 760,866 | -0.23(-1.21%) |
Jan 10, 2017 | 18.57 | 19.15 | 18.52 | 18.93 | 860,667 | +0.38(+2.06%) |
Jan 09, 2017 | 18.54 | 18.75 | 18.42 | 18.54 | 427,674 | -0.05(-0.27%) |
Jan 06, 2017 | 18.67 | 18.87 | 18.54 | 18.59 | 947,606 | -0.08(-0.41%) |
Jan 05, 2017 | 18.62 | 18.75 | 18.39 | 18.67 | 660,149 | +0.03(+0.14%) |
Jan 04, 2017 | 18.52 | 18.64 | 18.31 | 18.64 | 813,204 | +0.18(+0.97%) |