Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.33 | 20.58 | 20.30 | 20.53 | 1,625,391 | +0.18(+0.90%) |
Mar 30, 2017 | 20.35 | 20.40 | 20.07 | 20.35 | 952,536 | -0.09(-0.45%) |
Mar 29, 2017 | 20.53 | 20.54 | 20.33 | 20.44 | 1,520,012 | -0.03(-0.16%) |
Mar 28, 2017 | 20.41 | 20.48 | 20.24 | 20.47 | 1,095,215 | +0.09(+0.45%) |
Mar 27, 2017 | 20.41 | 20.61 | 20.28 | 20.38 | 1,589,065 | -0.01(-0.06%) |
Mar 24, 2017 | 20.24 | 20.45 | 20.24 | 20.39 | 2,751,737 | +0.21(+1.03%) |
Mar 23, 2017 | 20.08 | 20.39 | 19.99 | 20.18 | 1,725,497 | +0.08(+0.39%) |
Mar 22, 2017 | 20.16 | 20.29 | 19.90 | 20.11 | 1,058,340 | +0.06(+0.29%) |
Mar 21, 2017 | 20.05 | 20.16 | 19.90 | 20.05 | 1,192,492 | +0.02(+0.10%) |
Mar 20, 2017 | 20.17 | 20.22 | 19.99 | 20.03 | 738,167 | -0.09(-0.45%) |
Mar 17, 2017 | 20.14 | 20.35 | 20.03 | 20.12 | 1,552,736 | +0.00(+0.00%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.84 | 20.12 | 1,180,724 | +0.18(+0.88%) |
Mar 15, 2017 | 19.61 | 20.03 | 19.59 | 19.94 | 3,264,550 | +0.44(+2.24%) |
Mar 14, 2017 | 19.69 | 19.71 | 19.45 | 19.51 | 2,189,035 | -0.26(-1.32%) |
Mar 13, 2017 | 19.90 | 20.01 | 19.71 | 19.77 | 1,943,535 | -0.16(-0.82%) |
Mar 10, 2017 | 20.04 | 20.19 | 19.77 | 19.93 | 919,816 | +0.05(+0.23%) |
Mar 09, 2017 | 19.97 | 20.18 | 19.82 | 19.88 | 771,493 | -0.17(-0.85%) |
Mar 08, 2017 | 20.23 | 20.36 | 20.04 | 20.05 | 753,730 | -0.42(-2.07%) |
Mar 07, 2017 | 20.43 | 20.57 | 20.29 | 20.48 | 674,259 | -0.04(-0.19%) |
Mar 06, 2017 | 20.59 | 20.63 | 20.37 | 20.52 | 1,048,792 | -0.20(-0.94%) |
Mar 03, 2017 | 20.69 | 20.79 | 20.45 | 20.71 | 923,078 | -0.01(-0.06%) |
Mar 02, 2017 | 20.63 | 20.82 | 20.53 | 20.73 | 1,150,280 | -0.01(-0.03%) |
Mar 01, 2017 | 20.74 | 20.90 | 20.58 | 20.73 | 1,087,290 | -0.26(-1.24%) |
Feb 28, 2017 | 21.03 | 21.12 | 20.90 | 20.99 | 1,497,951 | -0.08(-0.37%) |
Feb 27, 2017 | 20.92 | 21.12 | 20.87 | 21.07 | 1,411,383 | +0.16(+0.78%) |
Feb 24, 2017 | 20.53 | 20.91 | 20.50 | 20.91 | 1,232,031 | +0.42(+2.07%) |
Feb 23, 2017 | 20.65 | 20.66 | 20.37 | 20.48 | 1,109,774 | -0.03(-0.13%) |
Feb 22, 2017 | 20.49 | 20.66 | 20.39 | 20.51 | 1,336,566 | +0.09(+0.45%) |
Feb 21, 2017 | 20.07 | 20.46 | 19.90 | 20.42 | 1,582,119 | +0.26(+1.30%) |
Feb 17, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.14(+0.72%) | |
Feb 16, 2017 | 20.21 | 20.39 | 19.90 | 20.01 | 1,606,037 | +0.36(+1.83%) |
Feb 15, 2017 | 19.34 | 19.72 | 19.23 | 19.66 | 1,391,020 | +0.13(+0.67%) |
Feb 14, 2017 | 19.84 | 19.90 | 19.51 | 19.53 | 1,729,380 | -0.35(-1.77%) |
Feb 13, 2017 | 19.82 | 19.94 | 19.64 | 19.88 | 1,770,933 | +0.03(+0.13%) |
Feb 10, 2017 | 19.57 | 19.88 | 19.45 | 19.85 | 1,379,975 | +0.26(+1.33%) |
Feb 09, 2017 | 19.37 | 19.61 | 19.35 | 19.59 | 1,908,210 | +0.14(+0.74%) |
Feb 08, 2017 | 19.36 | 19.48 | 19.19 | 19.45 | 1,068,820 | +0.24(+1.26%) |
Feb 07, 2017 | 19.18 | 19.39 | 19.15 | 19.21 | 758,958 | +0.00(+0.00%) |
Feb 06, 2017 | 19.24 | 19.28 | 19.05 | 19.21 | 865,132 | +0.03(+0.17%) |
Feb 03, 2017 | 19.17 | 19.29 | 19.09 | 19.17 | 695,493 | +0.15(+0.79%) |
Feb 02, 2017 | 18.76 | 19.10 | 18.76 | 19.02 | 993,073 | +0.30(+1.60%) |
Feb 01, 2017 | 18.89 | 19.09 | 18.67 | 18.72 | 685,382 | -0.25(-1.31%) |
Jan 31, 2017 | 18.96 | 19.16 | 18.94 | 18.97 | 1,248,706 | +0.07(+0.38%) |
Jan 30, 2017 | 18.96 | 19.06 | 18.87 | 18.90 | 628,796 | -0.08(-0.45%) |
Jan 27, 2017 | 19.19 | 19.22 | 18.89 | 18.98 | 661,971 | -0.16(-0.85%) |
Jan 26, 2017 | 19.27 | 19.41 | 19.10 | 19.15 | 851,353 | -0.12(-0.64%) |
Jan 25, 2017 | 19.41 | 19.45 | 19.19 | 19.27 | 764,322 | -0.22(-1.11%) |
Jan 24, 2017 | 19.52 | 19.64 | 19.35 | 19.49 | 1,206,233 | -0.09(-0.47%) |
Jan 23, 2017 | 19.30 | 19.60 | 19.19 | 19.58 | 1,075,380 | +0.33(+1.73%) |
Jan 20, 2017 | 19.06 | 19.32 | 19.06 | 19.24 | 662,559 | +0.13(+0.68%) |
Jan 19, 2017 | 19.22 | 19.22 | 19.01 | 19.11 | 948,280 | -0.23(-1.21%) |
Jan 18, 2017 | 19.33 | 19.50 | 19.26 | 19.35 | 812,871 | -0.04(-0.20%) |
Jan 17, 2017 | 19.37 | 19.49 | 19.24 | 19.39 | 1,283,116 | +0.05(+0.24%) |
Jan 13, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.06(+0.30%) | |
Jan 12, 2017 | 19.01 | 19.29 | 18.88 | 19.28 | 1,223,235 | +0.37(+1.97%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.87 | 18.91 | 1,400,569 | -0.10(-0.55%) |
Jan 10, 2017 | 19.38 | 19.38 | 19.02 | 19.02 | 1,246,535 | -0.36(-1.85%) |
Jan 09, 2017 | 19.45 | 19.52 | 19.24 | 19.38 | 1,455,196 | +0.03(+0.17%) |
Jan 06, 2017 | 19.51 | 19.67 | 19.32 | 19.34 | 1,562,123 | -0.25(-1.27%) |
Jan 05, 2017 | 19.45 | 19.66 | 19.26 | 19.59 | 2,064,509 | +0.05(+0.27%) |
Jan 04, 2017 | 19.23 | 19.56 | 19.04 | 19.54 | 2,741,361 | +0.67(+3.56%) |