Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.92 | 18.98 | 18.83 | 18.85 | 6,881,719 | -0.32(-1.66%) |
Mar 30, 2017 | 19.18 | 19.22 | 19.12 | 19.17 | 5,989,209 | +0.15(+0.77%) |
Mar 29, 2017 | 18.96 | 19.04 | 18.87 | 19.02 | 4,943,846 | +0.03(+0.14%) |
Mar 28, 2017 | 18.92 | 19.07 | 18.86 | 18.99 | 5,962,557 | +0.08(+0.43%) |
Mar 27, 2017 | 18.76 | 18.97 | 18.70 | 18.91 | 6,588,872 | -0.19(-1.00%) |
Mar 24, 2017 | 19.09 | 19.13 | 18.99 | 19.10 | 5,788,257 | +0.12(+0.62%) |
Mar 23, 2017 | 18.96 | 19.07 | 18.89 | 18.98 | 6,230,610 | -0.07(-0.38%) |
Mar 22, 2017 | 18.81 | 19.09 | 18.73 | 19.06 | 8,430,789 | +0.06(+0.34%) |
Mar 21, 2017 | 19.19 | 19.33 | 18.93 | 18.99 | 16,231,246 | -0.03(-0.14%) |
Mar 20, 2017 | 18.86 | 19.04 | 18.85 | 19.02 | 11,636,748 | -0.03(-0.15%) |
Mar 17, 2017 | 18.85 | 19.07 | 18.69 | 19.05 | 10,801,414 | +0.42(+2.25%) |
Mar 16, 2017 | 18.54 | 18.68 | 18.50 | 18.63 | 12,009,351 | +0.20(+1.09%) |
Mar 15, 2017 | 17.96 | 18.49 | 17.93 | 18.43 | 22,391,072 | +0.55(+3.06%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.83 | 17.88 | 10,091,522 | -0.26(-1.41%) |
Mar 13, 2017 | 17.94 | 18.17 | 17.93 | 18.14 | 12,032,158 | +0.36(+2.00%) |
Mar 10, 2017 | 17.82 | 17.82 | 17.71 | 17.78 | 10,091,034 | +0.15(+0.83%) |
Mar 09, 2017 | 17.76 | 17.77 | 17.51 | 17.63 | 19,381,434 | -0.21(-1.18%) |
Mar 08, 2017 | 18.29 | 18.32 | 17.84 | 17.84 | 11,543,942 | -0.46(-2.54%) |
Mar 07, 2017 | 18.42 | 18.44 | 18.28 | 18.31 | 10,317,861 | -0.25(-1.33%) |
Mar 06, 2017 | 18.76 | 18.76 | 18.51 | 18.55 | 8,804,483 | -0.19(-1.02%) |
Mar 03, 2017 | 18.53 | 18.78 | 18.49 | 18.75 | 9,321,083 | +0.36(+1.93%) |
Mar 02, 2017 | 18.56 | 18.66 | 18.38 | 18.39 | 10,305,569 | -0.37(-1.99%) |
Mar 01, 2017 | 18.65 | 18.77 | 18.63 | 18.76 | 11,464,388 | +0.37(+2.03%) |
Feb 28, 2017 | 18.59 | 18.61 | 18.36 | 18.39 | 15,255,940 | -0.38(-2.04%) |
Feb 27, 2017 | 18.97 | 18.97 | 18.76 | 18.77 | 5,733,326 | -0.13(-0.68%) |
Feb 24, 2017 | 19.03 | 19.04 | 18.87 | 18.90 | 9,552,450 | -0.38(-1.99%) |
Feb 23, 2017 | 19.39 | 19.44 | 19.24 | 19.28 | 4,877,225 | +0.05(+0.28%) |
Feb 22, 2017 | 19.18 | 19.30 | 19.17 | 19.23 | 10,299,492 | -0.33(-1.68%) |
Feb 21, 2017 | 19.52 | 19.58 | 19.41 | 19.56 | 10,195,800 | +0.21(+1.08%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.34(-1.71%) | |
Feb 16, 2017 | 19.73 | 19.76 | 19.64 | 19.69 | 5,402,495 | -0.03(-0.14%) |
Feb 15, 2017 | 19.71 | 19.79 | 19.67 | 19.71 | 7,906,985 | -0.10(-0.51%) |
Feb 14, 2017 | 19.85 | 19.86 | 19.64 | 19.81 | 6,081,769 | +0.03(+0.14%) |
Feb 13, 2017 | 19.73 | 19.81 | 19.69 | 19.79 | 3,367,567 | -0.03(-0.14%) |
Feb 10, 2017 | 19.66 | 19.82 | 19.60 | 19.81 | 7,621,770 | +0.23(+1.16%) |
Feb 09, 2017 | 19.57 | 19.60 | 19.53 | 19.58 | 3,825,519 | +0.02(+0.09%) |
Feb 08, 2017 | 19.57 | 19.64 | 19.47 | 19.57 | 7,864,664 | -0.10(-0.51%) |
Feb 07, 2017 | 19.71 | 19.78 | 19.66 | 19.67 | 4,625,952 | -0.12(-0.60%) |
Feb 06, 2017 | 19.82 | 19.84 | 19.71 | 19.79 | 5,415,837 | -0.09(-0.46%) |
Feb 03, 2017 | 19.90 | 19.96 | 19.82 | 19.88 | 6,785,345 | +0.03(+0.14%) |
Feb 02, 2017 | 19.70 | 20.13 | 19.56 | 19.85 | 27,154,652 | +0.16(+0.79%) |
Feb 01, 2017 | 19.62 | 19.70 | 19.51 | 19.69 | 12,658,621 | +0.20(+1.03%) |
Jan 31, 2017 | 19.68 | 19.72 | 19.37 | 19.49 | 10,981,155 | -0.28(-1.43%) |
Jan 30, 2017 | 19.79 | 19.85 | 19.73 | 19.78 | 10,358,829 | -0.36(-1.77%) |
Jan 27, 2017 | 20.12 | 20.23 | 20.01 | 20.13 | 18,788,528 | +0.49(+2.51%) |
Jan 26, 2017 | 19.69 | 19.74 | 19.58 | 19.64 | 10,632,491 | +0.02(+0.09%) |
Jan 25, 2017 | 19.64 | 19.76 | 19.53 | 19.62 | 13,377,776 | +0.08(+0.42%) |
Jan 24, 2017 | 19.52 | 19.62 | 19.50 | 19.54 | 7,438,295 | +0.24(+1.23%) |
Jan 23, 2017 | 19.19 | 19.32 | 19.16 | 19.30 | 6,217,554 | +0.08(+0.43%) |
Jan 20, 2017 | 19.24 | 19.32 | 19.10 | 19.22 | 7,536,400 | +0.07(+0.38%) |
Jan 19, 2017 | 19.20 | 19.22 | 19.07 | 19.15 | 9,717,576 | -0.16(-0.85%) |
Jan 18, 2017 | 19.42 | 19.54 | 19.30 | 19.31 | 7,253,764 | -0.09(-0.47%) |
Jan 17, 2017 | 19.54 | 19.57 | 19.38 | 19.40 | 6,929,019 | -0.16(-0.79%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.24(-1.20%) | |
Jan 12, 2017 | 19.76 | 19.83 | 19.73 | 19.79 | 6,397,555 | +0.00(+0.00%) |
Jan 11, 2017 | 19.47 | 19.87 | 19.37 | 19.79 | 14,184,213 | +0.21(+1.07%) |
Jan 10, 2017 | 19.72 | 19.75 | 19.50 | 19.58 | 5,813,073 | +0.04(+0.19%) |
Jan 09, 2017 | 19.52 | 19.65 | 19.48 | 19.55 | 8,129,977 | -0.07(-0.37%) |
Jan 06, 2017 | 19.65 | 19.74 | 19.60 | 19.62 | 6,003,368 | -0.14(-0.69%) |
Jan 05, 2017 | 19.68 | 19.78 | 19.52 | 19.76 | 10,145,821 | -0.08(-0.41%) |
Jan 04, 2017 | 19.67 | 19.89 | 19.65 | 19.84 | 8,880,166 | +0.13(+0.65%) |