Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.85 | 19.11 | 18.76 | 18.80 | 375,863 | -0.05(-0.25%) |
Mar 30, 2017 | 18.71 | 19.04 | 18.71 | 18.85 | 364,147 | +0.19(+1.00%) |
Mar 29, 2017 | 18.57 | 18.71 | 18.15 | 18.66 | 610,670 | +0.14(+0.75%) |
Mar 28, 2017 | 18.99 | 19.04 | 18.43 | 18.52 | 798,994 | -0.47(-2.45%) |
Mar 27, 2017 | 18.90 | 19.15 | 18.71 | 18.99 | 274,114 | +0.00(+0.00%) |
Mar 24, 2017 | 19.08 | 19.50 | 18.62 | 18.99 | 1,001,102 | -0.05(-0.24%) |
Mar 23, 2017 | 19.50 | 19.73 | 18.92 | 19.04 | 601,544 | -0.51(-2.62%) |
Mar 22, 2017 | 19.78 | 19.97 | 19.27 | 19.55 | 523,425 | -0.23(-1.18%) |
Mar 21, 2017 | 20.39 | 20.43 | 19.64 | 19.78 | 465,633 | -0.37(-1.85%) |
Mar 20, 2017 | 20.01 | 20.29 | 19.87 | 20.15 | 346,691 | +0.09(+0.46%) |
Mar 17, 2017 | 19.64 | 20.15 | 19.52 | 20.06 | 930,448 | +0.33(+1.65%) |
Mar 16, 2017 | 19.73 | 19.92 | 19.55 | 19.73 | 312,072 | +0.05(+0.24%) |
Mar 15, 2017 | 19.45 | 19.73 | 19.08 | 19.69 | 889,401 | +0.28(+1.44%) |
Mar 14, 2017 | 19.69 | 19.78 | 19.27 | 19.41 | 197,946 | -0.33(-1.65%) |
Mar 13, 2017 | 19.59 | 19.78 | 19.59 | 19.73 | 407,691 | +0.14(+0.71%) |
Mar 10, 2017 | 19.59 | 19.73 | 19.45 | 19.59 | 372,964 | +0.05(+0.24%) |
Mar 09, 2017 | 19.50 | 19.87 | 19.41 | 19.55 | 185,911 | +0.05(+0.24%) |
Mar 08, 2017 | 19.50 | 19.73 | 19.45 | 19.50 | 182,160 | +0.00(+0.00%) |
Mar 07, 2017 | 19.50 | 19.99 | 19.36 | 19.50 | 276,816 | +0.00(+0.00%) |
Mar 06, 2017 | 19.45 | 19.83 | 19.32 | 19.50 | 232,504 | -0.09(-0.48%) |
Mar 03, 2017 | 19.69 | 19.87 | 19.45 | 19.59 | 215,438 | -0.07(-0.33%) |
Mar 02, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 302,520 | -0.37(-1.85%) |
Mar 01, 2017 | 19.75 | 20.10 | 19.65 | 20.03 | 275,437 | +0.46(+2.37%) |
Feb 28, 2017 | 19.94 | 19.94 | 19.52 | 19.57 | 253,718 | -0.37(-1.86%) |
Feb 27, 2017 | 20.17 | 20.36 | 19.68 | 19.94 | 723,174 | -0.37(-1.83%) |
Feb 24, 2017 | 20.22 | 20.36 | 20.03 | 20.31 | 291,844 | -0.09(-0.45%) |
Feb 23, 2017 | 20.45 | 20.54 | 20.10 | 20.40 | 259,522 | +0.00(+0.00%) |
Feb 22, 2017 | 20.17 | 20.63 | 20.03 | 20.40 | 286,026 | +0.19(+0.92%) |
Feb 21, 2017 | 20.31 | 20.31 | 19.94 | 20.22 | 244,179 | +0.00(+0.00%) |
Feb 17, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.12 | 20.31 | 19.84 | 20.08 | 321,851 | -0.19(-0.92%) |
Feb 15, 2017 | 19.84 | 20.36 | 19.61 | 20.26 | 336,138 | +0.28(+1.39%) |
Feb 14, 2017 | 20.03 | 20.12 | 19.84 | 19.98 | 262,716 | +0.00(+0.00%) |
Feb 13, 2017 | 19.94 | 20.12 | 19.89 | 19.98 | 207,289 | +0.05(+0.23%) |
Feb 10, 2017 | 19.84 | 20.26 | 19.71 | 19.94 | 378,786 | +0.09(+0.47%) |
Feb 09, 2017 | 19.84 | 19.98 | 19.66 | 19.84 | 353,417 | +0.09(+0.47%) |
Feb 08, 2017 | 19.80 | 19.98 | 19.61 | 19.75 | 314,243 | -0.14(-0.70%) |
Feb 07, 2017 | 20.17 | 20.31 | 19.75 | 19.89 | 394,580 | -0.23(-1.15%) |
Feb 06, 2017 | 20.31 | 20.52 | 20.08 | 20.12 | 434,975 | -0.37(-1.81%) |
Feb 03, 2017 | 20.26 | 20.54 | 19.71 | 20.49 | 892,897 | +0.23(+1.14%) |
Feb 02, 2017 | 19.20 | 21.03 | 19.02 | 20.26 | 1,485,167 | -1.99(-8.96%) |
Feb 01, 2017 | 22.49 | 22.63 | 21.93 | 22.26 | 389,677 | -0.09(-0.41%) |
Jan 31, 2017 | 22.91 | 23.04 | 22.30 | 22.35 | 408,365 | -0.60(-2.63%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.58 | 22.95 | 378,937 | -0.32(-1.39%) |
Jan 27, 2017 | 23.37 | 23.46 | 23.14 | 23.28 | 251,906 | -0.14(-0.59%) |
Jan 26, 2017 | 23.46 | 23.51 | 23.28 | 23.42 | 186,735 | -0.09(-0.39%) |
Jan 25, 2017 | 23.69 | 23.83 | 23.42 | 23.51 | 303,263 | +0.09(+0.40%) |
Jan 24, 2017 | 23.51 | 23.79 | 23.18 | 23.42 | 243,358 | -0.14(-0.59%) |
Jan 23, 2017 | 23.46 | 23.69 | 23.32 | 23.55 | 391,560 | +0.09(+0.40%) |
Jan 20, 2017 | 23.32 | 23.60 | 23.23 | 23.46 | 294,709 | +0.14(+0.60%) |
Jan 19, 2017 | 23.51 | 23.51 | 23.04 | 23.32 | 256,507 | -0.14(-0.59%) |
Jan 18, 2017 | 23.37 | 23.55 | 23.09 | 23.46 | 215,336 | +0.19(+0.80%) |
Jan 17, 2017 | 23.23 | 23.37 | 23.00 | 23.28 | 251,728 | +0.00(+0.00%) |
Jan 13, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.19(+0.80%) | |
Jan 12, 2017 | 22.86 | 23.14 | 22.63 | 23.09 | 239,068 | +0.14(+0.61%) |
Jan 11, 2017 | 22.86 | 23.00 | 22.67 | 22.95 | 183,428 | +0.14(+0.61%) |
Jan 10, 2017 | 22.49 | 23.00 | 22.42 | 22.81 | 201,815 | +0.37(+1.65%) |
Jan 09, 2017 | 22.44 | 23.00 | 22.26 | 22.44 | 452,511 | +0.05(+0.21%) |
Jan 06, 2017 | 22.77 | 22.77 | 22.35 | 22.40 | 346,659 | -0.37(-1.63%) |
Jan 05, 2017 | 22.40 | 22.91 | 22.26 | 22.77 | 500,258 | +0.19(+0.82%) |
Jan 04, 2017 | 22.49 | 22.63 | 22.19 | 22.58 | 424,596 | +0.14(+0.62%) |