Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.83 | 20.83 | 20.65 | 20.70 | 195,119 | -0.22(-1.04%) |
Mar 30, 2017 | 20.86 | 20.96 | 20.86 | 20.92 | 186,504 | +0.13(+0.63%) |
Mar 29, 2017 | 20.70 | 20.83 | 20.69 | 20.79 | 217,901 | +0.24(+1.17%) |
Mar 28, 2017 | 20.33 | 20.56 | 20.28 | 20.55 | 333,178 | +0.43(+2.16%) |
Mar 27, 2017 | 19.93 | 20.13 | 19.90 | 20.11 | 202,904 | +0.15(+0.74%) |
Mar 24, 2017 | 19.94 | 20.08 | 19.86 | 19.97 | 499,930 | +0.20(+1.02%) |
Mar 23, 2017 | 19.80 | 19.92 | 19.73 | 19.76 | 381,244 | -0.26(-1.28%) |
Mar 22, 2017 | 19.97 | 20.06 | 19.83 | 20.02 | 264,675 | -0.26(-1.26%) |
Mar 21, 2017 | 20.61 | 20.64 | 20.26 | 20.28 | 302,550 | -0.35(-1.69%) |
Mar 20, 2017 | 20.68 | 20.71 | 20.60 | 20.62 | 118,021 | +0.07(+0.34%) |
Mar 17, 2017 | 20.65 | 20.68 | 20.52 | 20.55 | 294,158 | +0.13(+0.64%) |
Mar 16, 2017 | 20.46 | 20.49 | 20.37 | 20.42 | 193,932 | -0.38(-1.82%) |
Mar 15, 2017 | 20.43 | 20.82 | 20.41 | 20.80 | 184,453 | +0.45(+2.21%) |
Mar 14, 2017 | 20.33 | 20.38 | 20.28 | 20.35 | 102,843 | -0.24(-1.17%) |
Mar 13, 2017 | 20.62 | 20.69 | 20.59 | 20.59 | 141,955 | +0.10(+0.49%) |
Mar 10, 2017 | 20.59 | 20.59 | 20.39 | 20.49 | 199,565 | +0.09(+0.42%) |
Mar 09, 2017 | 20.47 | 20.52 | 20.35 | 20.41 | 163,827 | +0.23(+1.15%) |
Mar 08, 2017 | 20.24 | 20.33 | 20.16 | 20.17 | 92,579 | -0.07(-0.34%) |
Mar 07, 2017 | 20.24 | 20.31 | 20.21 | 20.24 | 120,483 | +0.19(+0.97%) |
Mar 06, 2017 | 20.08 | 20.10 | 20.04 | 20.05 | 118,066 | +0.03(+0.15%) |
Mar 03, 2017 | 19.98 | 20.04 | 19.87 | 20.02 | 111,395 | -0.05(-0.23%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.05 | 20.07 | 181,191 | -0.29(-1.45%) |
Mar 01, 2017 | 20.22 | 20.41 | 20.22 | 20.36 | 165,775 | +0.29(+1.43%) |
Feb 28, 2017 | 20.03 | 20.12 | 20.03 | 20.07 | 131,505 | -0.06(-0.31%) |
Feb 27, 2017 | 20.13 | 20.16 | 20.02 | 20.14 | 107,867 | -0.09(-0.42%) |
Feb 24, 2017 | 20.25 | 20.31 | 20.20 | 20.22 | 89,559 | -0.24(-1.17%) |
Feb 23, 2017 | 20.56 | 20.62 | 20.41 | 20.46 | 123,638 | +0.02(+0.11%) |
Feb 22, 2017 | 20.34 | 20.45 | 20.34 | 20.44 | 160,162 | +0.01(+0.04%) |
Feb 21, 2017 | 20.25 | 20.44 | 20.25 | 20.43 | 214,262 | +0.29(+1.42%) |
Feb 17, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.09(+0.42%) | |
Feb 16, 2017 | 20.13 | 20.17 | 19.42 | 20.06 | 199,420 | +0.05(+0.23%) |
Feb 15, 2017 | 19.71 | 20.02 | 19.69 | 20.01 | 271,523 | +0.46(+2.38%) |
Feb 14, 2017 | 19.52 | 19.55 | 19.39 | 19.55 | 118,232 | -0.05(-0.24%) |
Feb 13, 2017 | 19.49 | 19.61 | 19.49 | 19.59 | 109,530 | +0.07(+0.36%) |
Feb 10, 2017 | 19.38 | 19.56 | 19.38 | 19.52 | 137,565 | +0.25(+1.29%) |
Feb 09, 2017 | 19.14 | 19.29 | 19.11 | 19.28 | 138,204 | +0.09(+0.48%) |
Feb 08, 2017 | 19.06 | 19.19 | 19.03 | 19.18 | 128,503 | +0.19(+0.98%) |
Feb 07, 2017 | 18.97 | 19.02 | 18.90 | 19.00 | 104,662 | -0.06(-0.33%) |
Feb 06, 2017 | 19.09 | 19.09 | 18.97 | 19.06 | 110,787 | -0.11(-0.57%) |
Feb 03, 2017 | 19.18 | 19.18 | 19.10 | 19.17 | 140,250 | +0.11(+0.57%) |
Feb 02, 2017 | 19.11 | 19.11 | 18.97 | 19.06 | 220,379 | +0.16(+0.86%) |
Feb 01, 2017 | 18.81 | 18.97 | 18.79 | 18.90 | 166,557 | +0.19(+1.04%) |
Jan 31, 2017 | 18.71 | 18.75 | 18.63 | 18.70 | 353,762 | -0.05(-0.29%) |
Jan 30, 2017 | 18.80 | 18.80 | 18.66 | 18.76 | 190,719 | -0.26(-1.34%) |
Jan 27, 2017 | 18.95 | 19.05 | 18.94 | 19.01 | 319,887 | +0.22(+1.15%) |
Jan 26, 2017 | 18.81 | 18.87 | 18.76 | 18.80 | 233,770 | -0.12(-0.61%) |
Jan 25, 2017 | 18.70 | 18.92 | 18.70 | 18.91 | 211,847 | +0.11(+0.58%) |
Jan 24, 2017 | 18.73 | 18.83 | 18.65 | 18.80 | 223,083 | -0.02(-0.08%) |
Jan 23, 2017 | 18.74 | 18.83 | 18.71 | 18.82 | 255,232 | +0.05(+0.29%) |
Jan 20, 2017 | 18.78 | 18.80 | 18.67 | 18.76 | 216,990 | -0.05(-0.25%) |
Jan 19, 2017 | 18.78 | 18.87 | 18.73 | 18.81 | 232,267 | -0.15(-0.82%) |
Jan 18, 2017 | 19.00 | 19.11 | 18.91 | 18.97 | 224,525 | -0.17(-0.89%) |
Jan 17, 2017 | 19.21 | 19.23 | 19.08 | 19.14 | 253,707 | -0.15(-0.80%) |
Jan 13, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.21(-1.07%) | |
Jan 12, 2017 | 19.34 | 19.50 | 19.30 | 19.50 | 282,680 | +0.18(+0.92%) |
Jan 11, 2017 | 19.12 | 19.32 | 19.09 | 19.32 | 119,910 | +0.09(+0.48%) |
Jan 10, 2017 | 19.24 | 19.30 | 19.18 | 19.23 | 131,984 | +0.01(+0.04%) |
Jan 09, 2017 | 19.18 | 19.30 | 19.13 | 19.22 | 284,883 | +0.25(+1.31%) |
Jan 06, 2017 | 18.90 | 19.04 | 18.90 | 18.97 | 196,775 | +0.02(+0.08%) |
Jan 05, 2017 | 18.84 | 18.97 | 18.84 | 18.96 | 189,617 | +0.19(+0.99%) |
Jan 04, 2017 | 18.56 | 18.79 | 18.56 | 18.77 | 192,110 | +0.28(+1.51%) |