Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 1,000 | -0.48(-2.09%) |
Mar 30, 2017 | 22.60 | 23.10 | 22.60 | 23.09 | 1,195 | +0.39(+1.72%) |
Mar 28, 2017 | 22.70 | 22.70 | 22.70 | 0 | +0.20(+0.89%) | |
Mar 27, 2017 | 22.50 | 22.69 | 22.30 | 22.50 | 3,189 | -0.25(-1.10%) |
Mar 24, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 1,335 | +0.41(+1.84%) |
Mar 23, 2017 | 22.34 | 22.34 | 22.34 | 22.34 | 100 | -0.63(-2.74%) |
Mar 22, 2017 | 22.32 | 23.00 | 22.32 | 22.97 | 4,585 | +0.02(+0.09%) |
Mar 21, 2017 | 22.75 | 22.95 | 22.75 | 22.95 | 1,200 | -0.05(-0.22%) |
Mar 16, 2017 | 23.00 | 4 | +0.25(+1.10%) | |||
Mar 15, 2017 | 22.01 | 22.76 | 22.01 | 22.75 | 8,039 | +0.82(+3.74%) |
Mar 13, 2017 | 21.93 | 21.93 | 21.93 | 0 | -0.40(-1.79%) | |
Mar 10, 2017 | 22.38 | 22.38 | 21.96 | 22.33 | 3,758 | -0.17(-0.76%) |
Mar 09, 2017 | 22.75 | 22.75 | 22.50 | 22.50 | 2,150 | -0.25(-1.10%) |
Mar 08, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 400 | -0.16(-0.72%) |
Mar 07, 2017 | 22.93 | 22.95 | 22.90 | 22.91 | 3,500 | +0.13(+0.57%) |
Mar 06, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 250 | -0.22(-0.94%) |
Mar 03, 2017 | 23.20 | 23.21 | 23.00 | 23.00 | 3,390 | -0.38(-1.63%) |
Mar 02, 2017 | 23.50 | 23.55 | 23.38 | 23.38 | 1,160 | -0.12(-0.51%) |
Mar 01, 2017 | 23.50 | 23.66 | 23.50 | 23.50 | 5,340 | +0.20(+0.86%) |
Feb 28, 2017 | 23.47 | 23.60 | 23.30 | 23.30 | 2,075 | -0.05(-0.21%) |
Feb 27, 2017 | 23.34 | 23.48 | 23.34 | 23.35 | 1,560 | -0.28(-1.18%) |
Feb 24, 2017 | 23.72 | 23.72 | 23.54 | 23.63 | 1,384 | -0.07(-0.30%) |
Feb 23, 2017 | 23.65 | 23.70 | 23.65 | 23.70 | 900 | +0.29(+1.24%) |
Feb 22, 2017 | 23.72 | 23.72 | 23.40 | 23.41 | 2,562 | +0.08(+0.34%) |
Feb 21, 2017 | 23.32 | 23.45 | 23.10 | 23.33 | 5,557 | -0.15(-0.63%) |
Feb 17, 2017 | 23.48 | 23.48 | 23.48 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 23.49 | 23.49 | 23.46 | 23.46 | 982 | +0.00(+0.02%) |
Feb 14, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.11(+0.45%) | |
Feb 13, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.09(+0.38%) |
Feb 09, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.55%) | |
Feb 08, 2017 | 23.20 | 23.20 | 23.02 | 23.13 | 1,966 | -0.19(-0.81%) |
Feb 07, 2017 | 23.50 | 23.50 | 23.32 | 23.32 | 220 | -0.43(-1.79%) |
Feb 06, 2017 | 23.56 | 23.75 | 23.56 | 23.75 | 450 | +0.37(+1.58%) |
Feb 03, 2017 | 23.67 | 23.75 | 23.38 | 23.38 | 1,015 | -0.33(-1.41%) |
Feb 01, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.66(+2.85%) | |
Jan 31, 2017 | 23.00 | 23.62 | 23.00 | 23.06 | 1,200 | +0.06(+0.24%) |
Jan 30, 2017 | 23.00 | 23.00 | 22.74 | 23.00 | 3,830 | +0.62(+2.78%) |
Jan 26, 2017 | 22.38 | 22.38 | 22.38 | 0 | -1.31(-5.52%) | |
Jan 25, 2017 | 23.71 | 23.75 | 23.60 | 23.69 | 1,730 | +0.34(+1.46%) |
Jan 24, 2017 | 23.98 | 23.98 | 23.35 | 23.35 | 1,928 | -0.64(-2.68%) |
Jan 23, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 1,000 | +0.02(+0.10%) |
Jan 20, 2017 | 23.59 | 23.97 | 23.52 | 23.97 | 1,118 | +0.39(+1.64%) |
Jan 19, 2017 | 23.38 | 23.58 | 23.38 | 23.58 | 1,544 | +0.20(+0.87%) |
Jan 18, 2017 | 23.28 | 23.38 | 23.23 | 23.38 | 2,445 | +0.05(+0.20%) |
Jan 17, 2017 | 22.54 | 23.33 | 22.54 | 23.33 | 3,125 | -0.04(-0.18%) |
Jan 13, 2017 | 23.37 | 23.37 | 23.37 | 0 | +0.38(+1.63%) | |
Jan 12, 2017 | 22.89 | 23.00 | 22.89 | 23.00 | 1,250 | +0.16(+0.70%) |
Jan 11, 2017 | 23.41 | 23.41 | 22.36 | 22.84 | 3,150 | +0.45(+1.99%) |
Jan 06, 2017 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
Jan 05, 2017 | 22.39 | 22.39 | 22.39 | 22.39 | 310 | +0.02(+0.08%) |