Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.66 | 20.97 | 20.63 | 20.86 | 679,623 | +0.16(+0.78%) |
Mar 30, 2017 | 20.61 | 20.86 | 20.61 | 20.69 | 542,844 | +0.02(+0.11%) |
Mar 29, 2017 | 20.43 | 20.75 | 20.35 | 20.67 | 591,387 | +0.19(+0.90%) |
Mar 28, 2017 | 20.32 | 20.56 | 20.25 | 20.49 | 923,098 | +0.16(+0.80%) |
Mar 27, 2017 | 20.00 | 20.33 | 19.94 | 20.32 | 920,791 | +0.15(+0.73%) |
Mar 24, 2017 | 20.00 | 20.29 | 19.93 | 20.18 | 887,235 | +0.26(+1.32%) |
Mar 23, 2017 | 19.68 | 20.12 | 19.68 | 19.91 | 876,844 | +0.18(+0.90%) |
Mar 22, 2017 | 19.78 | 19.78 | 19.58 | 19.74 | 870,081 | -0.12(-0.62%) |
Mar 21, 2017 | 20.35 | 20.37 | 19.77 | 19.86 | 958,343 | -0.40(-1.98%) |
Mar 20, 2017 | 20.34 | 20.41 | 20.21 | 20.26 | 1,057,295 | -0.09(-0.45%) |
Mar 17, 2017 | 20.33 | 20.42 | 20.25 | 20.35 | 876,266 | +0.02(+0.11%) |
Mar 16, 2017 | 20.35 | 20.48 | 20.33 | 20.33 | 781,679 | -0.05(-0.23%) |
Mar 15, 2017 | 20.04 | 20.42 | 20.00 | 20.38 | 1,032,650 | +0.40(+2.01%) |
Mar 14, 2017 | 19.68 | 19.99 | 19.67 | 19.98 | 885,669 | +0.26(+1.33%) |
Mar 13, 2017 | 19.83 | 19.88 | 19.69 | 19.71 | 466,693 | -0.09(-0.47%) |
Mar 10, 2017 | 19.91 | 19.72 | 19.81 | 464,284 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.67 | 19.85 | 19.60 | 19.67 | 650,117 | +0.05(+0.28%) |
Mar 08, 2017 | 19.72 | 19.84 | 19.61 | 19.61 | 580,967 | -0.15(-0.78%) |
Mar 07, 2017 | 19.89 | 19.96 | 19.76 | 19.77 | 936,827 | +0.03(+0.16%) |
Mar 06, 2017 | 19.78 | 19.78 | 19.64 | 19.74 | 699,779 | -0.04(-0.19%) |
Mar 03, 2017 | 19.74 | 19.78 | 19.53 | 19.78 | 1,118,843 | +0.07(+0.35%) |
Mar 02, 2017 | 19.91 | 19.92 | 19.69 | 19.71 | 1,086,907 | -0.21(-1.07%) |
Mar 01, 2017 | 19.55 | 19.93 | 19.45 | 19.92 | 1,086,140 | +0.51(+2.64%) |
Feb 28, 2017 | 19.18 | 19.45 | 19.18 | 19.41 | 1,276,219 | +0.11(+0.59%) |
Feb 27, 2017 | 19.62 | 19.67 | 19.16 | 19.29 | 1,613,788 | -0.27(-1.37%) |
Feb 24, 2017 | 19.29 | 19.81 | 19.11 | 19.56 | 2,784,627 | +0.30(+1.55%) |
Feb 23, 2017 | 19.58 | 20.19 | 19.16 | 19.26 | 3,275,162 | +0.33(+1.74%) |
Feb 22, 2017 | 19.25 | 19.25 | 18.87 | 18.93 | 1,729,725 | -0.28(-1.47%) |
Feb 21, 2017 | 19.19 | 19.23 | 18.89 | 19.22 | 1,382,644 | +0.08(+0.40%) |
Feb 17, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.15(+0.76%) | |
Feb 16, 2017 | 19.19 | 19.25 | 18.96 | 19.00 | 803,875 | -0.15(-0.76%) |
Feb 15, 2017 | 19.18 | 19.27 | 19.10 | 19.14 | 742,499 | -0.08(-0.40%) |
Feb 14, 2017 | 19.09 | 19.23 | 19.05 | 19.22 | 457,872 | +0.10(+0.52%) |
Feb 13, 2017 | 19.13 | 19.22 | 19.04 | 19.12 | 538,304 | -0.04(-0.20%) |
Feb 10, 2017 | 18.97 | 19.31 | 18.97 | 19.16 | 1,296,435 | +0.29(+1.54%) |
Feb 09, 2017 | 18.41 | 18.96 | 18.38 | 18.87 | 1,071,999 | +0.46(+2.49%) |
Feb 08, 2017 | 18.13 | 18.43 | 18.01 | 18.41 | 1,599,958 | +0.22(+1.22%) |
Feb 07, 2017 | 18.15 | 18.33 | 18.13 | 18.19 | 1,588,794 | -0.09(-0.50%) |
Feb 06, 2017 | 18.19 | 18.35 | 18.11 | 18.28 | 2,397,190 | -0.01(-0.04%) |
Feb 03, 2017 | 19.02 | 19.26 | 18.19 | 18.28 | 2,817,476 | -1.14(-5.87%) |
Feb 02, 2017 | 19.88 | 20.00 | 19.34 | 19.42 | 1,386,270 | -0.51(-2.57%) |
Feb 01, 2017 | 19.99 | 20.00 | 19.78 | 19.94 | 895,178 | -0.08(-0.38%) |
Jan 31, 2017 | 19.48 | 20.05 | 19.41 | 20.01 | 1,392,788 | +0.31(+1.59%) |
Jan 30, 2017 | 19.47 | 19.76 | 19.26 | 19.70 | 639,472 | +0.17(+0.86%) |
Jan 27, 2017 | 19.62 | 19.64 | 19.46 | 19.53 | 806,966 | -0.08(-0.39%) |
Jan 26, 2017 | 19.74 | 19.93 | 19.58 | 19.61 | 656,891 | -0.18(-0.93%) |
Jan 25, 2017 | 19.33 | 19.84 | 19.26 | 19.79 | 703,807 | +0.60(+3.11%) |
Jan 24, 2017 | 19.26 | 19.27 | 19.13 | 19.19 | 514,690 | +0.04(+0.20%) |
Jan 23, 2017 | 19.18 | 19.19 | 18.99 | 19.16 | 600,182 | -0.02(-0.12%) |
Jan 20, 2017 | 19.06 | 19.29 | 19.04 | 19.18 | 606,962 | +0.12(+0.64%) |
Jan 19, 2017 | 19.33 | 19.49 | 19.02 | 19.06 | 1,008,081 | -0.27(-1.39%) |
Jan 18, 2017 | 19.23 | 19.62 | 19.18 | 19.32 | 1,000,483 | +0.12(+0.64%) |
Jan 17, 2017 | 18.97 | 19.24 | 18.96 | 19.20 | 1,030,498 | +0.24(+1.25%) |
Jan 13, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.15 | 19.19 | 19.00 | 19.05 | 668,646 | -0.07(-0.36%) |
Jan 11, 2017 | 19.55 | 19.56 | 19.02 | 19.12 | 980,517 | -0.49(-2.50%) |
Jan 10, 2017 | 19.73 | 20.06 | 19.59 | 19.61 | 879,303 | +0.29(+1.50%) |
Jan 09, 2017 | 19.46 | 19.49 | 19.25 | 19.32 | 685,470 | -0.11(-0.59%) |
Jan 06, 2017 | 19.65 | 19.71 | 19.42 | 19.43 | 1,006,306 | -0.21(-1.05%) |
Jan 05, 2017 | 19.57 | 19.74 | 19.42 | 19.64 | 1,182,000 | -0.09(-0.47%) |
Jan 04, 2017 | 19.49 | 19.89 | 19.49 | 19.73 | 972,401 | +0.34(+1.74%) |