Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.81 | 16.87 | 16.75 | 16.75 | 5,134,208 | -0.15(-0.88%) |
Mar 30, 2017 | 16.57 | 16.98 | 16.52 | 16.90 | 5,864,305 | +0.33(+1.99%) |
Mar 29, 2017 | 16.36 | 16.68 | 16.35 | 16.57 | 6,621,309 | +0.22(+1.36%) |
Mar 28, 2017 | 16.01 | 16.49 | 15.94 | 16.35 | 10,141,913 | +0.27(+1.69%) |
Mar 27, 2017 | 16.13 | 16.29 | 16.00 | 16.07 | 9,334,858 | -0.37(-2.25%) |
Mar 24, 2017 | 16.63 | 16.74 | 16.36 | 16.45 | 9,592,351 | -0.16(-0.94%) |
Mar 23, 2017 | 16.70 | 16.82 | 16.58 | 16.60 | 12,695,101 | -0.20(-1.18%) |
Mar 22, 2017 | 16.69 | 16.97 | 16.59 | 16.80 | 6,037,897 | -0.10(-0.58%) |
Mar 21, 2017 | 17.53 | 17.67 | 16.81 | 16.90 | 13,621,158 | -0.50(-2.89%) |
Mar 20, 2017 | 17.43 | 17.49 | 17.14 | 17.40 | 12,845,512 | -0.02(-0.14%) |
Mar 17, 2017 | 17.80 | 17.80 | 16.94 | 17.43 | 16,749,823 | -0.36(-2.04%) |
Mar 16, 2017 | 17.98 | 18.02 | 17.71 | 17.79 | 9,498,883 | -0.07(-0.42%) |
Mar 15, 2017 | 17.99 | 18.08 | 17.83 | 17.86 | 5,073,248 | -0.01(-0.05%) |
Mar 14, 2017 | 17.97 | 18.01 | 17.61 | 17.87 | 6,821,410 | -0.24(-1.32%) |
Mar 13, 2017 | 18.09 | 18.18 | 18.00 | 18.11 | 3,103,425 | +0.00(+0.00%) |
Mar 10, 2017 | 18.08 | 18.18 | 17.98 | 18.11 | 2,546,587 | +0.16(+0.87%) |
Mar 09, 2017 | 17.94 | 18.16 | 17.82 | 17.95 | 4,137,576 | +0.04(+0.23%) |
Mar 08, 2017 | 18.11 | 18.21 | 17.90 | 17.91 | 4,683,133 | -0.09(-0.50%) |
Mar 07, 2017 | 18.23 | 18.27 | 17.99 | 18.00 | 4,255,642 | -0.19(-1.04%) |
Mar 06, 2017 | 18.45 | 18.45 | 18.09 | 18.19 | 3,668,424 | -0.33(-1.78%) |
Mar 03, 2017 | 18.50 | 18.59 | 18.41 | 18.52 | 4,291,844 | -0.02(-0.09%) |
Mar 02, 2017 | 18.80 | 18.85 | 18.52 | 18.54 | 2,554,511 | -0.30(-1.62%) |
Mar 01, 2017 | 18.84 | 18.90 | 18.71 | 18.84 | 6,604,742 | +0.31(+1.69%) |
Feb 28, 2017 | 18.71 | 18.74 | 18.36 | 18.53 | 6,607,487 | -0.45(-2.39%) |
Feb 27, 2017 | 18.64 | 19.00 | 18.63 | 18.98 | 4,595,356 | +0.22(+1.19%) |
Feb 24, 2017 | 18.79 | 18.94 | 18.69 | 18.76 | 4,300,590 | -0.29(-1.51%) |
Feb 23, 2017 | 19.14 | 19.17 | 18.93 | 19.05 | 2,645,754 | -0.03(-0.17%) |
Feb 22, 2017 | 19.02 | 19.14 | 18.87 | 19.08 | 5,534,345 | -0.02(-0.09%) |
Feb 21, 2017 | 19.18 | 19.28 | 19.04 | 19.10 | 2,749,154 | -0.02(-0.13%) |
Feb 17, 2017 | 19.12 | 19.12 | 19.12 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 19.34 | 19.46 | 19.07 | 19.13 | 2,763,443 | -0.21(-1.11%) |
Feb 15, 2017 | 19.30 | 19.43 | 19.22 | 19.35 | 5,199,362 | +0.13(+0.69%) |
Feb 14, 2017 | 18.87 | 19.28 | 18.82 | 19.21 | 4,868,680 | +0.30(+1.61%) |
Feb 13, 2017 | 18.80 | 18.99 | 18.77 | 18.91 | 5,686,893 | +0.13(+0.70%) |
Feb 10, 2017 | 18.81 | 18.85 | 18.69 | 18.78 | 5,980,297 | +0.04(+0.22%) |
Feb 09, 2017 | 18.59 | 18.84 | 18.55 | 18.74 | 6,629,104 | +0.16(+0.84%) |
Feb 08, 2017 | 18.70 | 18.75 | 18.51 | 18.58 | 7,429,892 | -0.21(-1.10%) |
Feb 07, 2017 | 18.74 | 18.79 | 18.65 | 18.79 | 8,997,659 | +0.12(+0.66%) |
Feb 06, 2017 | 18.56 | 18.80 | 18.36 | 18.66 | 8,413,375 | -0.05(-0.26%) |
Feb 03, 2017 | 18.32 | 18.72 | 18.17 | 18.71 | 10,420,663 | +0.47(+2.57%) |
Feb 02, 2017 | 17.64 | 18.30 | 17.62 | 18.24 | 11,025,874 | +0.44(+2.50%) |
Feb 01, 2017 | 17.59 | 17.93 | 17.46 | 17.80 | 15,025,697 | +0.40(+2.27%) |
Jan 31, 2017 | 16.90 | 17.42 | 16.59 | 17.40 | 19,961,170 | +1.18(+7.26%) |
Jan 30, 2017 | 16.05 | 16.26 | 15.88 | 16.22 | 5,535,033 | +0.05(+0.31%) |
Jan 27, 2017 | 16.22 | 16.26 | 16.07 | 16.17 | 3,740,869 | -0.08(-0.50%) |
Jan 26, 2017 | 16.10 | 16.28 | 16.07 | 16.26 | 7,047,474 | +0.16(+1.02%) |
Jan 25, 2017 | 16.00 | 16.14 | 15.85 | 16.09 | 7,369,009 | +0.23(+1.45%) |
Jan 24, 2017 | 15.77 | 16.02 | 15.71 | 15.86 | 7,400,210 | +0.16(+1.05%) |
Jan 23, 2017 | 15.76 | 15.92 | 15.67 | 15.70 | 4,382,582 | -0.11(-0.73%) |
Jan 20, 2017 | 15.90 | 15.98 | 15.79 | 15.81 | 5,471,439 | -0.04(-0.26%) |
Jan 19, 2017 | 16.00 | 16.05 | 15.77 | 15.85 | 3,628,640 | -0.10(-0.62%) |
Jan 18, 2017 | 15.93 | 15.98 | 15.78 | 15.95 | 4,725,880 | +0.07(+0.41%) |
Jan 17, 2017 | 16.31 | 16.33 | 15.80 | 15.89 | 7,159,246 | -0.47(-2.86%) |
Jan 13, 2017 | 16.35 | 16.35 | 16.35 | 0 | -0.18(-1.09%) | |
Jan 12, 2017 | 16.38 | 16.56 | 16.22 | 16.53 | 4,699,111 | +0.02(+0.10%) |
Jan 11, 2017 | 16.53 | 16.55 | 16.30 | 16.52 | 3,646,427 | +0.07(+0.45%) |
Jan 10, 2017 | 16.25 | 16.61 | 16.23 | 16.44 | 5,968,357 | +0.24(+1.47%) |
Jan 09, 2017 | 16.31 | 16.36 | 16.02 | 16.21 | 2,852,942 | -0.11(-0.70%) |
Jan 06, 2017 | 16.20 | 16.42 | 16.12 | 16.32 | 3,594,724 | +0.14(+0.86%) |
Jan 05, 2017 | 16.08 | 16.29 | 15.98 | 16.18 | 6,350,716 | +0.02(+0.10%) |
Jan 04, 2017 | 15.85 | 16.21 | 15.83 | 16.17 | 6,241,764 | +0.39(+2.44%) |