Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.15 | 21.28 | 20.79 | 20.90 | 739,026 | -0.24(-1.11%) |
Mar 30, 2017 | 21.12 | 21.17 | 20.80 | 21.14 | 439,285 | +0.04(+0.18%) |
Mar 29, 2017 | 21.10 | 21.23 | 20.82 | 21.10 | 729,304 | -0.07(-0.31%) |
Mar 28, 2017 | 20.86 | 21.37 | 20.74 | 21.16 | 1,345,964 | +0.31(+1.49%) |
Mar 27, 2017 | 20.67 | 21.08 | 20.34 | 20.85 | 636,956 | +0.21(+1.00%) |
Mar 24, 2017 | 20.46 | 20.98 | 20.41 | 20.65 | 619,175 | +0.20(+0.97%) |
Mar 23, 2017 | 19.84 | 20.54 | 19.84 | 20.45 | 630,433 | +0.62(+3.13%) |
Mar 22, 2017 | 19.78 | 19.91 | 19.60 | 19.83 | 732,832 | -0.02(-0.09%) |
Mar 21, 2017 | 20.06 | 20.19 | 19.77 | 19.85 | 663,733 | -0.13(-0.66%) |
Mar 20, 2017 | 19.80 | 19.98 | 19.67 | 19.98 | 511,929 | +0.14(+0.71%) |
Mar 17, 2017 | 19.57 | 19.89 | 19.45 | 19.84 | 845,798 | +0.27(+1.39%) |
Mar 16, 2017 | 19.36 | 19.64 | 19.36 | 19.56 | 464,240 | +0.25(+1.32%) |
Mar 15, 2017 | 19.16 | 19.35 | 19.07 | 19.31 | 323,961 | +0.25(+1.33%) |
Mar 14, 2017 | 19.04 | 19.14 | 18.90 | 19.06 | 289,262 | -0.01(-0.05%) |
Mar 13, 2017 | 19.19 | 19.01 | 19.07 | 198,587 | +0.12(+0.65%) | |
Mar 10, 2017 | 19.17 | 19.37 | 18.94 | 18.94 | 312,006 | -0.04(-0.20%) |
Mar 09, 2017 | 19.17 | 19.18 | 18.86 | 18.98 | 283,064 | -0.20(-1.02%) |
Mar 08, 2017 | 19.22 | 19.49 | 19.17 | 19.18 | 565,734 | -0.05(-0.24%) |
Mar 07, 2017 | 19.59 | 19.72 | 19.12 | 19.22 | 383,138 | -0.33(-1.67%) |
Mar 06, 2017 | 19.50 | 19.67 | 19.33 | 19.55 | 447,576 | -0.06(-0.29%) |
Mar 03, 2017 | 19.17 | 19.64 | 19.10 | 19.61 | 784,146 | +0.42(+2.19%) |
Mar 02, 2017 | 19.59 | 19.59 | 19.12 | 19.19 | 390,879 | -0.33(-1.68%) |
Mar 01, 2017 | 19.89 | 19.97 | 19.50 | 19.51 | 354,072 | -0.10(-0.52%) |
Feb 28, 2017 | 19.99 | 20.06 | 19.60 | 19.62 | 371,451 | -0.45(-2.24%) |
Feb 27, 2017 | 20.04 | 20.19 | 19.95 | 20.07 | 389,354 | +0.01(+0.05%) |
Feb 24, 2017 | 19.80 | 20.10 | 19.67 | 20.06 | 489,532 | +0.08(+0.42%) |
Feb 23, 2017 | 20.33 | 20.40 | 19.89 | 19.97 | 445,868 | -0.26(-1.29%) |
Feb 22, 2017 | 20.80 | 20.85 | 20.22 | 20.23 | 371,890 | -0.58(-2.79%) |
Feb 21, 2017 | 20.72 | 20.97 | 20.66 | 20.81 | 787,741 | +0.11(+0.54%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 21.19 | 21.19 | 20.57 | 20.67 | 655,776 | -0.48(-2.25%) |
Feb 15, 2017 | 20.99 | 21.27 | 20.84 | 21.15 | 854,162 | +0.11(+0.53%) |
Feb 14, 2017 | 21.13 | 21.64 | 20.95 | 21.04 | 1,364,270 | -0.15(-0.71%) |
Feb 13, 2017 | 20.63 | 21.23 | 20.63 | 21.19 | 942,272 | +0.65(+3.14%) |
Feb 10, 2017 | 19.65 | 20.67 | 19.56 | 20.54 | 1,802,902 | +0.94(+4.82%) |
Feb 09, 2017 | 18.71 | 20.05 | 18.44 | 19.60 | 2,334,123 | +1.57(+8.71%) |
Feb 08, 2017 | 18.28 | 18.28 | 17.88 | 18.03 | 1,223,836 | -0.27(-1.48%) |
Feb 07, 2017 | 18.47 | 18.52 | 18.26 | 18.30 | 423,701 | -0.08(-0.46%) |
Feb 06, 2017 | 18.40 | 18.56 | 18.24 | 18.38 | 484,318 | -0.04(-0.20%) |
Feb 03, 2017 | 18.28 | 18.62 | 18.25 | 18.42 | 430,165 | +0.22(+1.23%) |
Feb 02, 2017 | 18.29 | 18.30 | 18.01 | 18.20 | 624,376 | -0.14(-0.77%) |
Feb 01, 2017 | 18.46 | 18.66 | 18.26 | 18.34 | 825,198 | +0.03(+0.15%) |
Jan 31, 2017 | 18.23 | 18.44 | 18.22 | 18.31 | 577,480 | +0.01(+0.05%) |
Jan 30, 2017 | 18.15 | 18.31 | 18.06 | 18.30 | 237,278 | +0.07(+0.36%) |
Jan 27, 2017 | 18.39 | 18.39 | 18.13 | 18.23 | 339,483 | -0.12(-0.66%) |
Jan 26, 2017 | 18.35 | 18.48 | 18.18 | 18.35 | 319,899 | -0.06(-0.30%) |
Jan 25, 2017 | 18.36 | 18.44 | 18.28 | 18.41 | 556,358 | +0.15(+0.82%) |
Jan 24, 2017 | 18.07 | 18.35 | 17.99 | 18.26 | 250,608 | +0.22(+1.24%) |
Jan 23, 2017 | 18.16 | 18.20 | 17.89 | 18.04 | 382,902 | -0.13(-0.72%) |
Jan 20, 2017 | 18.13 | 18.21 | 18.04 | 18.17 | 376,478 | +0.02(+0.10%) |
Jan 19, 2017 | 18.23 | 18.38 | 18.07 | 18.15 | 872,262 | -0.17(-0.92%) |
Jan 18, 2017 | 18.04 | 18.36 | 17.85 | 18.32 | 611,115 | +0.28(+1.56%) |
Jan 17, 2017 | 18.03 | 18.20 | 17.92 | 18.04 | 844,757 | -0.18(-0.98%) |
Jan 13, 2017 | 18.21 | 18.21 | 18.21 | 0 | +0.32(+1.78%) | |
Jan 12, 2017 | 17.88 | 17.92 | 17.49 | 17.90 | 558,690 | +0.14(+0.79%) |
Jan 11, 2017 | 17.83 | 17.83 | 17.59 | 17.76 | 349,174 | +0.01(+0.05%) |
Jan 10, 2017 | 17.72 | 17.81 | 17.54 | 17.75 | 1,138,286 | +0.21(+1.17%) |
Jan 09, 2017 | 17.30 | 17.55 | 17.17 | 17.54 | 446,480 | +0.28(+1.63%) |
Jan 06, 2017 | 17.46 | 17.54 | 17.26 | 17.26 | 358,008 | -0.16(-0.91%) |
Jan 05, 2017 | 17.58 | 17.63 | 17.27 | 17.42 | 655,967 | -0.27(-1.53%) |
Jan 04, 2017 | 17.06 | 17.77 | 17.06 | 17.69 | 660,853 | +0.64(+3.73%) |