Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.20 | 19.20 | 18.68 | 18.73 | 1,896,726 | -0.47(-2.45%) |
Mar 30, 2017 | 19.38 | 19.45 | 19.05 | 19.20 | 1,235,515 | -0.17(-0.88%) |
Mar 29, 2017 | 19.07 | 19.38 | 18.97 | 19.37 | 1,086,091 | +0.34(+1.79%) |
Mar 28, 2017 | 18.78 | 19.08 | 18.69 | 19.03 | 853,532 | +0.12(+0.63%) |
Mar 27, 2017 | 18.67 | 18.95 | 18.50 | 18.91 | 844,535 | +0.19(+1.01%) |
Mar 24, 2017 | 18.85 | 18.87 | 18.59 | 18.72 | 972,626 | -0.05(-0.27%) |
Mar 23, 2017 | 18.51 | 18.83 | 18.48 | 18.77 | 964,654 | +0.24(+1.30%) |
Mar 22, 2017 | 18.57 | 18.79 | 18.42 | 18.53 | 1,357,811 | -0.23(-1.23%) |
Mar 21, 2017 | 19.18 | 19.19 | 18.66 | 18.76 | 1,934,272 | -0.31(-1.63%) |
Mar 20, 2017 | 18.98 | 19.08 | 18.90 | 19.07 | 1,506,768 | +0.07(+0.37%) |
Mar 17, 2017 | 19.16 | 19.18 | 18.94 | 19.00 | 1,936,238 | -0.08(-0.42%) |
Mar 16, 2017 | 19.12 | 19.20 | 18.95 | 19.08 | 1,512,622 | +0.01(+0.05%) |
Mar 15, 2017 | 19.21 | 19.21 | 18.81 | 19.07 | 1,487,579 | -0.07(-0.37%) |
Mar 14, 2017 | 19.06 | 19.77 | 18.89 | 19.14 | 2,203,757 | +0.13(+0.68%) |
Mar 13, 2017 | 19.11 | 19.24 | 18.93 | 19.01 | 2,705,986 | -0.08(-0.42%) |
Mar 10, 2017 | 19.86 | 20.31 | 18.90 | 19.09 | 6,203,932 | -1.26(-6.19%) |
Mar 09, 2017 | 20.32 | 20.65 | 20.11 | 20.35 | 2,609,832 | +0.12(+0.59%) |
Mar 08, 2017 | 20.19 | 20.38 | 19.90 | 20.23 | 2,375,986 | +0.13(+0.65%) |
Mar 07, 2017 | 20.34 | 20.56 | 19.82 | 20.10 | 3,439,201 | -0.35(-1.71%) |
Mar 06, 2017 | 20.52 | 20.63 | 20.36 | 20.45 | 2,014,157 | -0.16(-0.78%) |
Mar 03, 2017 | 20.41 | 20.61 | 20.37 | 20.61 | 1,802,138 | +0.17(+0.83%) |
Mar 02, 2017 | 20.54 | 20.72 | 20.35 | 20.44 | 1,485,725 | -0.11(-0.54%) |
Mar 01, 2017 | 20.90 | 20.98 | 20.55 | 20.55 | 1,395,939 | -0.12(-0.58%) |
Feb 28, 2017 | 20.81 | 20.90 | 20.60 | 20.67 | 2,309,116 | -0.26(-1.24%) |
Feb 27, 2017 | 20.71 | 20.98 | 20.68 | 20.93 | 1,917,345 | +0.09(+0.43%) |
Feb 24, 2017 | 20.01 | 20.88 | 19.90 | 20.84 | 2,540,376 | +0.77(+3.84%) |
Feb 23, 2017 | 19.91 | 20.28 | 19.91 | 20.07 | 2,301,258 | +0.14(+0.70%) |
Feb 22, 2017 | 19.73 | 20.00 | 19.70 | 19.93 | 1,579,811 | +0.13(+0.66%) |
Feb 21, 2017 | 19.53 | 19.84 | 19.49 | 19.80 | 1,622,982 | +0.25(+1.28%) |
Feb 17, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.19(+0.98%) | |
Feb 16, 2017 | 19.41 | 19.49 | 19.20 | 19.36 | 1,059,907 | -0.03(-0.15%) |
Feb 15, 2017 | 19.35 | 19.43 | 19.21 | 19.39 | 1,253,728 | +0.06(+0.31%) |
Feb 14, 2017 | 19.21 | 19.35 | 19.20 | 19.33 | 1,169,890 | -0.01(-0.05%) |
Feb 13, 2017 | 19.52 | 19.56 | 19.30 | 19.34 | 1,281,545 | -0.10(-0.51%) |
Feb 10, 2017 | 19.37 | 19.62 | 19.24 | 19.44 | 1,549,946 | +0.14(+0.73%) |
Feb 09, 2017 | 18.88 | 19.32 | 18.90 | 19.30 | 1,544,791 | +0.42(+2.22%) |
Feb 08, 2017 | 18.62 | 18.90 | 18.56 | 18.88 | 1,341,140 | +0.17(+0.91%) |
Feb 07, 2017 | 18.54 | 18.73 | 18.46 | 18.71 | 1,008,336 | +0.17(+0.92%) |
Feb 06, 2017 | 18.46 | 18.68 | 18.44 | 18.54 | 971,516 | -0.03(-0.16%) |
Feb 03, 2017 | 18.43 | 18.68 | 18.37 | 18.57 | 1,235,995 | +0.21(+1.14%) |
Feb 02, 2017 | 18.07 | 18.59 | 18.05 | 18.36 | 2,078,842 | +0.24(+1.32%) |
Feb 01, 2017 | 18.18 | 18.35 | 17.86 | 18.12 | 1,944,154 | -0.05(-0.28%) |
Jan 31, 2017 | 18.15 | 18.25 | 17.82 | 18.17 | 1,873,197 | +0.01(+0.06%) |
Jan 30, 2017 | 17.94 | 18.17 | 17.58 | 18.16 | 1,972,128 | +0.08(+0.44%) |
Jan 27, 2017 | 17.84 | 18.09 | 17.75 | 18.08 | 1,752,258 | +0.23(+1.29%) |
Jan 26, 2017 | 18.65 | 18.76 | 17.77 | 17.85 | 2,920,195 | -0.83(-4.44%) |
Jan 25, 2017 | 18.59 | 18.91 | 18.59 | 18.68 | 1,237,958 | +0.12(+0.65%) |
Jan 24, 2017 | 18.23 | 18.64 | 18.20 | 18.56 | 1,930,500 | +0.33(+1.81%) |
Jan 23, 2017 | 18.25 | 18.32 | 18.11 | 18.23 | 1,325,924 | -0.06(-0.33%) |
Jan 20, 2017 | 18.59 | 18.68 | 18.24 | 18.29 | 2,016,770 | -0.21(-1.14%) |
Jan 19, 2017 | 18.50 | 18.78 | 18.15 | 18.50 | 3,270,790 | -0.07(-0.38%) |
Jan 18, 2017 | 18.22 | 18.57 | 18.09 | 18.57 | 2,433,433 | +0.47(+2.60%) |
Jan 17, 2017 | 18.33 | 18.54 | 18.08 | 18.10 | 1,398,150 | -0.24(-1.31%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.23(+1.27%) | |
Jan 12, 2017 | 18.38 | 18.38 | 17.84 | 18.11 | 2,191,520 | -0.30(-1.63%) |
Jan 11, 2017 | 18.31 | 18.46 | 18.16 | 18.41 | 1,964,964 | +0.14(+0.77%) |
Jan 10, 2017 | 18.87 | 19.01 | 18.26 | 18.27 | 2,316,562 | -0.69(-3.64%) |
Jan 09, 2017 | 18.72 | 19.09 | 18.51 | 18.96 | 1,989,173 | +0.36(+1.94%) |
Jan 06, 2017 | 18.65 | 18.76 | 18.41 | 18.60 | 1,556,296 | -0.06(-0.32%) |
Jan 05, 2017 | 18.56 | 18.79 | 18.41 | 18.66 | 1,900,712 | +0.06(+0.32%) |
Jan 04, 2017 | 18.06 | 18.70 | 17.97 | 18.60 | 1,806,345 | +0.54(+2.99%) |