Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.49 | 19.53 | 19.21 | 19.29 | 3,596,709 | -0.34(-1.75%) |
Mar 30, 2017 | 19.75 | 19.83 | 19.33 | 19.63 | 3,644,065 | +0.13(+0.68%) |
Mar 29, 2017 | 18.97 | 19.78 | 18.82 | 19.50 | 4,148,890 | +0.41(+2.12%) |
Mar 28, 2017 | 19.45 | 19.66 | 19.08 | 19.09 | 6,668,311 | -0.26(-1.32%) |
Mar 27, 2017 | 18.08 | 19.42 | 17.95 | 19.35 | 8,763,597 | +0.77(+4.12%) |
Mar 24, 2017 | 18.45 | 18.72 | 18.45 | 18.58 | 3,837,609 | +0.03(+0.14%) |
Mar 23, 2017 | 18.82 | 18.83 | 18.27 | 18.56 | 3,985,498 | -0.25(-1.31%) |
Mar 22, 2017 | 18.09 | 18.96 | 18.02 | 18.80 | 6,805,295 | +0.80(+4.45%) |
Mar 21, 2017 | 19.01 | 19.45 | 17.98 | 18.00 | 7,646,415 | -0.85(-4.53%) |
Mar 20, 2017 | 18.50 | 18.91 | 18.49 | 18.86 | 3,785,007 | +0.21(+1.13%) |
Mar 17, 2017 | 19.08 | 19.30 | 18.64 | 18.64 | 4,875,331 | -0.40(-2.08%) |
Mar 16, 2017 | 19.08 | 19.55 | 19.04 | 19.04 | 6,385,283 | +0.31(+1.65%) |
Mar 15, 2017 | 17.98 | 18.93 | 17.86 | 18.73 | 5,955,711 | +1.06(+5.98%) |
Mar 14, 2017 | 17.62 | 17.86 | 17.39 | 17.68 | 4,642,906 | -0.35(-1.95%) |
Mar 13, 2017 | 17.79 | 18.32 | 17.70 | 18.03 | 4,860,374 | +0.53(+3.02%) |
Mar 10, 2017 | 17.46 | 17.63 | 17.30 | 17.50 | 6,598,475 | +0.31(+1.79%) |
Mar 09, 2017 | 17.11 | 17.46 | 16.91 | 17.19 | 5,341,403 | -0.14(-0.81%) |
Mar 08, 2017 | 17.61 | 17.76 | 17.23 | 17.33 | 6,138,696 | -0.33(-1.85%) |
Mar 07, 2017 | 17.44 | 17.72 | 17.14 | 17.66 | 6,665,126 | +0.16(+0.91%) |
Mar 06, 2017 | 17.55 | 17.60 | 17.11 | 17.50 | 6,707,182 | -0.46(-2.55%) |
Mar 03, 2017 | 18.05 | 18.06 | 17.49 | 17.96 | 7,347,800 | +0.11(+0.64%) |
Mar 02, 2017 | 18.33 | 18.49 | 17.78 | 17.84 | 7,355,137 | -0.71(-3.84%) |
Mar 01, 2017 | 18.10 | 18.87 | 18.05 | 18.56 | 9,565,412 | +0.93(+5.30%) |
Feb 28, 2017 | 17.35 | 18.09 | 17.34 | 17.62 | 7,561,824 | -0.04(-0.25%) |
Feb 27, 2017 | 18.20 | 18.22 | 17.34 | 17.67 | 10,311,304 | -0.58(-3.19%) |
Feb 24, 2017 | 18.07 | 18.52 | 17.99 | 18.25 | 5,729,457 | -0.08(-0.43%) |
Feb 23, 2017 | 19.23 | 19.38 | 18.30 | 18.33 | 6,701,238 | -0.62(-3.25%) |
Feb 22, 2017 | 19.33 | 19.40 | 18.69 | 18.94 | 5,886,813 | -0.56(-2.89%) |
Feb 21, 2017 | 19.37 | 19.67 | 18.95 | 19.51 | 11,719,215 | +0.71(+3.80%) |
Feb 17, 2017 | 18.79 | 18.79 | 18.79 | 0 | +0.13(+0.71%) | |
Feb 16, 2017 | 19.79 | 19.80 | 18.21 | 18.66 | 14,253,829 | -1.10(-5.57%) |
Feb 15, 2017 | 21.63 | 21.63 | 19.75 | 19.76 | 20,870,740 | -2.33(-10.56%) |
Feb 14, 2017 | 22.23 | 22.31 | 21.59 | 22.10 | 7,833,200 | -0.33(-1.45%) |
Feb 13, 2017 | 22.35 | 22.99 | 22.32 | 22.42 | 7,790,464 | +0.49(+2.25%) |
Feb 10, 2017 | 21.31 | 21.96 | 21.22 | 21.93 | 6,055,489 | +1.28(+6.18%) |
Feb 09, 2017 | 20.72 | 20.92 | 20.43 | 20.65 | 5,326,062 | -0.07(-0.34%) |
Feb 08, 2017 | 21.09 | 21.18 | 20.34 | 20.72 | 4,813,069 | -0.29(-1.38%) |
Feb 07, 2017 | 21.34 | 21.63 | 20.94 | 21.01 | 4,102,097 | -0.34(-1.61%) |
Feb 06, 2017 | 21.38 | 21.54 | 21.00 | 21.36 | 4,071,191 | +0.01(+0.04%) |
Feb 03, 2017 | 22.01 | 22.01 | 21.34 | 21.35 | 4,327,772 | -0.90(-4.04%) |
Feb 02, 2017 | 22.37 | 22.92 | 22.23 | 22.25 | 4,078,517 | -0.09(-0.39%) |
Feb 01, 2017 | 21.75 | 22.39 | 21.62 | 22.33 | 3,857,753 | +0.72(+3.34%) |
Jan 31, 2017 | 21.96 | 22.22 | 21.46 | 21.61 | 4,467,973 | +0.22(+1.03%) |
Jan 30, 2017 | 22.18 | 22.19 | 21.25 | 21.39 | 5,405,579 | -0.81(-3.65%) |
Jan 27, 2017 | 22.33 | 22.55 | 22.16 | 22.20 | 3,834,383 | -0.25(-1.10%) |
Jan 26, 2017 | 22.99 | 23.30 | 22.29 | 22.45 | 4,669,753 | -0.67(-2.90%) |
Jan 25, 2017 | 22.49 | 23.21 | 22.48 | 23.12 | 5,798,919 | +0.28(+1.23%) |
Jan 24, 2017 | 21.66 | 23.10 | 21.59 | 22.84 | 8,557,999 | +1.59(+7.46%) |
Jan 23, 2017 | 21.16 | 21.53 | 20.96 | 21.25 | 4,840,676 | +0.48(+2.33%) |
Jan 20, 2017 | 20.64 | 21.05 | 20.61 | 20.77 | 4,173,698 | +0.05(+0.26%) |
Jan 19, 2017 | 20.67 | 20.97 | 20.45 | 20.71 | 3,885,094 | -0.17(-0.80%) |
Jan 18, 2017 | 20.66 | 21.32 | 20.66 | 20.88 | 4,602,884 | +0.09(+0.42%) |
Jan 17, 2017 | 21.59 | 21.60 | 20.79 | 20.79 | 6,743,795 | -0.95(-4.37%) |
Jan 13, 2017 | 21.74 | 21.74 | 21.74 | 0 | +0.56(+2.66%) | |
Jan 12, 2017 | 21.52 | 21.74 | 20.83 | 21.18 | 7,650,907 | +0.06(+0.29%) |
Jan 11, 2017 | 19.98 | 21.18 | 19.98 | 21.12 | 12,301,308 | +1.38(+7.01%) |
Jan 10, 2017 | 19.07 | 19.82 | 19.01 | 19.74 | 7,382,565 | +1.44(+7.84%) |
Jan 09, 2017 | 18.52 | 18.71 | 18.27 | 18.30 | 4,441,515 | -0.22(-1.19%) |
Jan 06, 2017 | 18.88 | 18.97 | 18.16 | 18.52 | 6,359,943 | -0.47(-2.46%) |
Jan 05, 2017 | 18.12 | 19.11 | 18.04 | 18.99 | 6,714,594 | +0.82(+4.51%) |
Jan 04, 2017 | 18.06 | 18.23 | 17.53 | 18.17 | 7,462,439 | +0.40(+2.23%) |