Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.62 | 19.69 | 19.50 | 19.63 | 160,661 | +0.00(+0.00%) |
Mar 30, 2017 | 19.70 | 19.76 | 19.55 | 19.63 | 350,734 | +0.04(+0.20%) |
Mar 29, 2017 | 19.29 | 19.60 | 19.29 | 19.59 | 180,932 | +0.30(+1.56%) |
Mar 28, 2017 | 19.05 | 19.34 | 19.01 | 19.29 | 913,833 | +0.26(+1.37%) |
Mar 27, 2017 | 18.92 | 19.08 | 18.90 | 19.03 | 187,133 | -0.09(-0.47%) |
Mar 24, 2017 | 19.23 | 19.25 | 19.07 | 19.12 | 188,306 | -0.06(-0.31%) |
Mar 23, 2017 | 19.20 | 19.32 | 19.13 | 19.18 | 166,805 | -0.05(-0.26%) |
Mar 22, 2017 | 19.18 | 19.31 | 19.12 | 19.23 | 237,928 | -0.04(-0.21%) |
Mar 21, 2017 | 19.48 | 19.51 | 19.22 | 19.27 | 221,813 | -0.17(-0.86%) |
Mar 20, 2017 | 19.40 | 19.46 | 19.27 | 19.44 | 374,045 | -0.02(-0.11%) |
Mar 17, 2017 | 19.52 | 19.60 | 19.45 | 19.46 | 219,420 | -0.15(-0.76%) |
Mar 16, 2017 | 19.76 | 19.76 | 19.55 | 19.61 | 644,010 | -0.10(-0.51%) |
Mar 15, 2017 | 19.43 | 19.76 | 19.38 | 19.71 | 173,942 | +0.41(+2.12%) |
Mar 14, 2017 | 19.38 | 19.38 | 19.11 | 19.30 | 358,899 | -0.23(-1.18%) |
Mar 13, 2017 | 19.51 | 19.62 | 19.45 | 19.53 | 220,107 | +0.03(+0.13%) |
Mar 10, 2017 | 19.64 | 19.66 | 19.39 | 19.50 | 258,727 | -0.01(-0.03%) |
Mar 09, 2017 | 19.31 | 19.54 | 19.21 | 19.51 | 328,178 | +0.10(+0.52%) |
Mar 08, 2017 | 19.87 | 19.97 | 19.41 | 19.41 | 289,588 | -0.57(-2.85%) |
Mar 07, 2017 | 20.21 | 20.21 | 19.95 | 19.98 | 163,955 | -0.17(-0.84%) |
Mar 06, 2017 | 20.05 | 20.16 | 20.00 | 20.15 | 175,697 | +0.06(+0.30%) |
Mar 03, 2017 | 20.20 | 20.26 | 20.06 | 20.09 | 115,270 | -0.07(-0.35%) |
Mar 02, 2017 | 20.28 | 20.38 | 20.15 | 20.16 | 183,685 | -0.21(-1.03%) |
Mar 01, 2017 | 20.10 | 20.43 | 20.10 | 20.37 | 228,236 | +0.43(+2.16%) |
Feb 28, 2017 | 19.97 | 20.04 | 19.89 | 19.94 | 454,780 | -0.09(-0.45%) |
Feb 27, 2017 | 19.89 | 20.09 | 19.83 | 20.03 | 219,733 | +0.19(+0.98%) |
Feb 24, 2017 | 19.91 | 19.96 | 19.75 | 19.84 | 236,903 | -0.18(-0.92%) |
Feb 23, 2017 | 20.17 | 20.21 | 19.92 | 20.02 | 204,226 | +0.06(+0.30%) |
Feb 22, 2017 | 20.21 | 20.23 | 19.95 | 19.96 | 220,771 | -0.31(-1.53%) |
Feb 21, 2017 | 20.29 | 20.38 | 20.25 | 20.27 | 397,278 | +0.14(+0.70%) |
Feb 17, 2017 | 20.13 | 20.13 | 20.13 | 0 | -0.12(-0.59%) | |
Feb 16, 2017 | 20.55 | 20.59 | 20.24 | 20.25 | 283,337 | -0.28(-1.36%) |
Feb 15, 2017 | 20.53 | 20.66 | 20.48 | 20.53 | 288,462 | -0.11(-0.53%) |
Feb 14, 2017 | 20.59 | 20.64 | 20.39 | 20.64 | 171,024 | +0.09(+0.44%) |
Feb 13, 2017 | 20.53 | 20.56 | 20.44 | 20.55 | 269,753 | +0.01(+0.05%) |
Feb 10, 2017 | 20.52 | 20.63 | 20.47 | 20.54 | 277,615 | +0.19(+0.93%) |
Feb 09, 2017 | 20.26 | 20.40 | 20.26 | 20.35 | 188,886 | +0.18(+0.91%) |
Feb 08, 2017 | 20.06 | 20.21 | 19.82 | 20.17 | 337,846 | +0.03(+0.15%) |
Feb 07, 2017 | 20.40 | 20.43 | 20.04 | 20.14 | 328,320 | -0.31(-1.54%) |
Feb 06, 2017 | 20.69 | 20.70 | 20.39 | 20.45 | 224,087 | -0.19(-0.90%) |
Feb 03, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 223,922 | +0.20(+0.95%) |
Feb 02, 2017 | 20.37 | 20.48 | 20.20 | 20.44 | 364,113 | +0.11(+0.54%) |
Feb 01, 2017 | 20.60 | 20.61 | 20.19 | 20.33 | 410,126 | -0.15(-0.73%) |
Jan 31, 2017 | 20.49 | 20.49 | 20.28 | 20.48 | 180,547 | +0.00(+0.00%) |
Jan 30, 2017 | 20.80 | 20.80 | 20.36 | 20.48 | 366,272 | -0.39(-1.87%) |
Jan 27, 2017 | 21.00 | 21.00 | 20.80 | 20.87 | 216,557 | -0.21(-1.00%) |
Jan 26, 2017 | 21.17 | 21.19 | 21.05 | 21.08 | 204,909 | -0.01(-0.05%) |
Jan 25, 2017 | 21.00 | 21.15 | 20.97 | 21.09 | 351,058 | +0.14(+0.67%) |
Jan 24, 2017 | 20.82 | 21.04 | 20.77 | 20.95 | 328,606 | +0.24(+1.16%) |
Jan 23, 2017 | 20.89 | 20.89 | 20.63 | 20.71 | 258,683 | -0.26(-1.24%) |
Jan 20, 2017 | 21.02 | 21.07 | 20.89 | 20.97 | 181,652 | +0.13(+0.62%) |
Jan 19, 2017 | 20.99 | 20.99 | 20.81 | 20.84 | 201,759 | -0.16(-0.76%) |
Jan 18, 2017 | 21.00 | 21.06 | 20.92 | 21.00 | 118,029 | -0.05(-0.24%) |
Jan 17, 2017 | 21.00 | 21.11 | 20.99 | 21.05 | 140,571 | +0.12(+0.57%) |
Jan 13, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.07(-0.31%) | |
Jan 12, 2017 | 21.19 | 21.20 | 20.92 | 21.00 | 116,365 | -0.09(-0.45%) |
Jan 11, 2017 | 20.92 | 21.11 | 20.85 | 21.09 | 113,454 | +0.24(+1.15%) |
Jan 10, 2017 | 21.07 | 21.08 | 20.85 | 20.85 | 451,093 | -0.19(-0.90%) |
Jan 09, 2017 | 21.34 | 21.34 | 21.03 | 21.04 | 303,435 | -0.35(-1.64%) |
Jan 06, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 149,142 | +0.02(+0.09%) |
Jan 05, 2017 | 21.45 | 21.54 | 21.27 | 21.37 | 235,308 | -0.08(-0.37%) |
Jan 04, 2017 | 21.50 | 21.50 | 21.35 | 21.45 | 239,965 | -0.01(-0.05%) |