Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.40 | 22.65 | 22.25 | 22.35 | 403,064 | -0.15(-0.67%) |
Mar 30, 2017 | 22.55 | 22.80 | 22.05 | 22.50 | 336,633 | +0.00(+0.00%) |
Mar 29, 2017 | 22.55 | 23.23 | 22.40 | 22.50 | 568,323 | -0.10(-0.44%) |
Mar 28, 2017 | 22.15 | 22.70 | 21.95 | 22.60 | 862,155 | +0.30(+1.35%) |
Mar 27, 2017 | 21.35 | 22.70 | 21.15 | 22.30 | 734,844 | +0.85(+3.96%) |
Mar 24, 2017 | 21.15 | 21.55 | 21.05 | 21.45 | 348,816 | +0.25(+1.18%) |
Mar 23, 2017 | 20.80 | 22.00 | 20.80 | 21.20 | 537,885 | +0.35(+1.68%) |
Mar 22, 2017 | 20.75 | 21.00 | 20.10 | 20.85 | 674,135 | +0.05(+0.24%) |
Mar 21, 2017 | 20.55 | 21.35 | 19.90 | 20.80 | 1,092,838 | +0.25(+1.22%) |
Mar 20, 2017 | 21.10 | 21.45 | 20.30 | 20.55 | 557,605 | -0.50(-2.38%) |
Mar 17, 2017 | 21.45 | 21.45 | 20.70 | 21.05 | 1,200,948 | -0.40(-1.86%) |
Mar 16, 2017 | 21.95 | 21.95 | 21.30 | 21.45 | 619,635 | -0.50(-2.28%) |
Mar 15, 2017 | 21.65 | 22.25 | 21.35 | 21.95 | 672,672 | +0.20(+0.92%) |
Mar 14, 2017 | 22.10 | 22.20 | 21.50 | 21.75 | 283,298 | -0.35(-1.58%) |
Mar 13, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 372,228 | +0.30(+1.38%) |
Mar 10, 2017 | 21.70 | 21.95 | 21.45 | 21.80 | 315,669 | +0.30(+1.40%) |
Mar 09, 2017 | 21.65 | 21.95 | 21.35 | 21.50 | 319,782 | -0.30(-1.38%) |
Mar 08, 2017 | 21.35 | 22.20 | 21.30 | 21.80 | 611,543 | +0.45(+2.11%) |
Mar 07, 2017 | 21.50 | 21.75 | 20.45 | 21.35 | 1,010,210 | -0.50(-2.29%) |
Mar 06, 2017 | 22.10 | 22.15 | 21.50 | 21.85 | 529,736 | -0.30(-1.35%) |
Mar 03, 2017 | 22.25 | 22.80 | 21.65 | 22.15 | 561,194 | -0.20(-0.89%) |
Mar 02, 2017 | 21.70 | 23.05 | 21.50 | 22.35 | 1,142,891 | +0.50(+2.29%) |
Mar 01, 2017 | 22.45 | 22.50 | 21.25 | 21.85 | 1,293,463 | -0.15(-0.68%) |
Feb 28, 2017 | 22.25 | 22.40 | 21.45 | 22.00 | 1,412,458 | -0.60(-2.65%) |
Feb 27, 2017 | 22.80 | 23.20 | 22.25 | 22.60 | 867,375 | -0.30(-1.31%) |
Feb 24, 2017 | 23.35 | 23.55 | 22.40 | 22.90 | 583,574 | -0.65(-2.76%) |
Feb 23, 2017 | 22.75 | 23.95 | 22.55 | 23.55 | 1,029,861 | +0.70(+3.06%) |
Feb 22, 2017 | 22.50 | 23.18 | 21.95 | 22.85 | 613,650 | +0.30(+1.33%) |
Feb 21, 2017 | 22.45 | 22.75 | 22.15 | 22.55 | 472,551 | +0.15(+0.67%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Feb 16, 2017 | 23.25 | 23.30 | 22.25 | 23.00 | 717,517 | -0.35(-1.50%) |
Feb 15, 2017 | 21.85 | 23.50 | 21.65 | 23.35 | 996,607 | +1.30(+5.90%) |
Feb 14, 2017 | 20.65 | 22.20 | 20.55 | 22.05 | 804,057 | +1.35(+6.52%) |
Feb 13, 2017 | 21.35 | 21.50 | 20.65 | 20.70 | 591,570 | -0.60(-2.82%) |
Feb 10, 2017 | 21.50 | 21.70 | 21.10 | 21.30 | 656,093 | -0.20(-0.93%) |
Feb 09, 2017 | 21.05 | 22.02 | 20.90 | 21.50 | 1,156,303 | +0.45(+2.14%) |
Feb 08, 2017 | 20.35 | 21.10 | 19.90 | 21.05 | 1,430,073 | +0.45(+2.18%) |
Feb 07, 2017 | 20.65 | 20.95 | 20.00 | 20.60 | 1,923,562 | +0.35(+1.73%) |
Feb 06, 2017 | 20.00 | 20.85 | 19.85 | 20.25 | 1,208,303 | +0.30(+1.50%) |
Feb 03, 2017 | 21.75 | 21.90 | 19.55 | 19.95 | 2,556,539 | -1.75(-8.06%) |
Feb 02, 2017 | 21.70 | 22.45 | 20.60 | 21.70 | 3,811,830 | +1.00(+4.83%) |
Feb 01, 2017 | 20.15 | 20.95 | 19.40 | 20.70 | 1,693,420 | +0.55(+2.73%) |
Jan 31, 2017 | 19.15 | 20.40 | 18.60 | 20.15 | 1,196,721 | +0.80(+4.13%) |
Jan 30, 2017 | 19.50 | 19.65 | 19.00 | 19.35 | 814,124 | -0.25(-1.28%) |
Jan 27, 2017 | 19.25 | 19.95 | 19.10 | 19.60 | 659,713 | +0.45(+2.35%) |
Jan 26, 2017 | 19.45 | 19.65 | 18.70 | 19.15 | 940,676 | -0.30(-1.54%) |
Jan 25, 2017 | 19.00 | 19.80 | 19.00 | 19.45 | 843,185 | +0.65(+3.46%) |
Jan 24, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 772,202 | -0.20(-1.05%) |
Jan 23, 2017 | 19.35 | 19.55 | 18.60 | 19.00 | 1,087,486 | -0.30(-1.55%) |
Jan 20, 2017 | 19.00 | 19.45 | 18.95 | 19.30 | 637,316 | +0.10(+0.52%) |
Jan 19, 2017 | 19.50 | 19.80 | 18.80 | 19.20 | 1,203,331 | -0.40(-2.04%) |
Jan 18, 2017 | 19.35 | 19.90 | 18.85 | 19.60 | 1,684,953 | +0.05(+0.26%) |
Jan 17, 2017 | 19.95 | 20.05 | 18.25 | 19.55 | 3,712,614 | -0.75(-3.69%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Jan 12, 2017 | 20.70 | 20.75 | 20.10 | 20.35 | 989,718 | -0.25(-1.21%) |
Jan 11, 2017 | 21.70 | 21.75 | 19.85 | 20.60 | 1,683,105 | -1.15(-5.29%) |
Jan 10, 2017 | 22.40 | 22.50 | 21.50 | 21.75 | 615,314 | -0.65(-2.90%) |
Jan 09, 2017 | 22.25 | 22.85 | 21.80 | 22.40 | 855,585 | +0.15(+0.67%) |
Jan 06, 2017 | 22.80 | 22.95 | 22.05 | 22.25 | 661,173 | -0.50(-2.20%) |
Jan 05, 2017 | 23.25 | 23.25 | 22.45 | 22.75 | 750,292 | -0.75(-3.19%) |
Jan 04, 2017 | 22.55 | 23.70 | 22.12 | 23.50 | 1,198,809 | +1.05(+4.68%) |