Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.49 | 22.64 | 22.21 | 22.38 | 195,837 | -0.15(-0.68%) |
Mar 30, 2017 | 21.82 | 22.62 | 21.82 | 22.53 | 187,769 | +0.69(+3.17%) |
Mar 29, 2017 | 22.08 | 22.17 | 21.74 | 21.84 | 106,863 | -0.24(-1.07%) |
Mar 28, 2017 | 21.76 | 22.15 | 21.62 | 22.08 | 139,969 | +0.22(+1.01%) |
Mar 27, 2017 | 21.58 | 21.89 | 21.50 | 21.86 | 111,097 | -0.13(-0.59%) |
Mar 24, 2017 | 22.10 | 22.41 | 21.81 | 21.98 | 98,747 | -0.08(-0.34%) |
Mar 23, 2017 | 21.59 | 22.12 | 21.40 | 22.06 | 159,797 | +0.46(+2.15%) |
Mar 22, 2017 | 21.82 | 22.03 | 21.41 | 21.60 | 203,326 | -0.30(-1.39%) |
Mar 21, 2017 | 23.32 | 23.51 | 21.89 | 21.90 | 212,369 | -1.32(-5.67%) |
Mar 20, 2017 | 23.40 | 23.40 | 23.17 | 23.22 | 101,205 | -0.19(-0.81%) |
Mar 17, 2017 | 23.06 | 23.58 | 22.87 | 23.41 | 363,172 | +0.19(+0.82%) |
Mar 16, 2017 | 23.18 | 23.33 | 22.94 | 23.22 | 280,370 | +0.23(+0.99%) |
Mar 15, 2017 | 23.13 | 23.29 | 22.94 | 22.99 | 265,941 | -0.11(-0.46%) |
Mar 14, 2017 | 22.92 | 23.17 | 22.84 | 23.10 | 155,703 | +0.11(+0.46%) |
Mar 13, 2017 | 22.70 | 23.06 | 22.59 | 22.99 | 162,197 | +0.28(+1.24%) |
Mar 10, 2017 | 22.86 | 22.88 | 22.42 | 22.71 | 134,405 | +0.05(+0.20%) |
Mar 09, 2017 | 22.84 | 23.02 | 22.62 | 22.66 | 79,544 | -0.06(-0.27%) |
Mar 08, 2017 | 23.22 | 23.31 | 22.71 | 22.72 | 113,421 | -0.31(-1.35%) |
Mar 07, 2017 | 23.04 | 23.23 | 22.93 | 23.04 | 111,693 | -0.14(-0.59%) |
Mar 06, 2017 | 23.14 | 23.28 | 22.67 | 23.17 | 106,528 | -0.16(-0.68%) |
Mar 03, 2017 | 23.70 | 23.79 | 23.26 | 23.33 | 221,356 | -0.18(-0.78%) |
Mar 02, 2017 | 24.25 | 24.25 | 23.50 | 23.51 | 105,214 | -0.68(-2.80%) |
Mar 01, 2017 | 23.98 | 24.29 | 23.82 | 24.19 | 255,503 | +0.65(+2.78%) |
Feb 28, 2017 | 23.64 | 23.76 | 23.45 | 23.54 | 146,966 | -0.26(-1.09%) |
Feb 27, 2017 | 23.67 | 23.90 | 23.67 | 23.80 | 105,600 | -0.05(-0.19%) |
Feb 24, 2017 | 23.61 | 23.86 | 23.59 | 23.84 | 120,935 | -0.08(-0.35%) |
Feb 23, 2017 | 23.89 | 24.01 | 23.54 | 23.93 | 116,649 | +0.08(+0.32%) |
Feb 22, 2017 | 23.62 | 23.90 | 23.58 | 23.85 | 68,746 | +0.11(+0.48%) |
Feb 21, 2017 | 23.71 | 23.75 | 23.61 | 23.74 | 141,682 | +0.09(+0.39%) |
Feb 17, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.24(+1.01%) | |
Feb 16, 2017 | 23.07 | 23.42 | 23.07 | 23.41 | 165,705 | +0.18(+0.79%) |
Feb 15, 2017 | 23.22 | 23.37 | 23.07 | 23.23 | 90,123 | -0.09(-0.39%) |
Feb 14, 2017 | 22.82 | 23.39 | 22.82 | 23.32 | 115,915 | +0.36(+1.56%) |
Feb 13, 2017 | 22.86 | 23.10 | 22.83 | 22.96 | 95,152 | +0.20(+0.87%) |
Feb 10, 2017 | 22.66 | 22.78 | 22.56 | 22.76 | 137,578 | +0.16(+0.71%) |
Feb 09, 2017 | 22.18 | 22.62 | 22.18 | 22.60 | 140,324 | +0.41(+1.85%) |
Feb 08, 2017 | 22.14 | 22.25 | 22.01 | 22.19 | 252,677 | +0.05(+0.24%) |
Feb 07, 2017 | 22.36 | 22.50 | 22.08 | 22.14 | 196,114 | -0.19(-0.85%) |
Feb 06, 2017 | 22.49 | 22.59 | 22.30 | 22.33 | 80,930 | -0.22(-0.98%) |
Feb 03, 2017 | 22.39 | 22.64 | 22.27 | 22.55 | 121,851 | +0.34(+1.54%) |
Feb 02, 2017 | 22.11 | 22.23 | 21.99 | 22.21 | 97,108 | +0.12(+0.55%) |
Feb 01, 2017 | 22.40 | 22.66 | 22.05 | 22.08 | 85,590 | -0.18(-0.82%) |
Jan 31, 2017 | 22.19 | 22.40 | 21.98 | 22.27 | 146,175 | -0.08(-0.34%) |
Jan 30, 2017 | 22.90 | 22.91 | 22.26 | 22.34 | 179,464 | -0.70(-3.04%) |
Jan 27, 2017 | 22.64 | 23.18 | 22.03 | 23.04 | 213,911 | -0.41(-1.75%) |
Jan 26, 2017 | 23.46 | 23.59 | 23.24 | 23.45 | 82,349 | +0.09(+0.39%) |
Jan 25, 2017 | 23.51 | 23.61 | 23.29 | 23.36 | 94,059 | +0.10(+0.43%) |
Jan 24, 2017 | 22.89 | 23.31 | 22.70 | 23.26 | 129,520 | +0.52(+2.30%) |
Jan 23, 2017 | 22.90 | 23.01 | 22.57 | 22.74 | 121,056 | -0.16(-0.69%) |
Jan 20, 2017 | 22.72 | 23.17 | 22.72 | 22.90 | 145,667 | +0.18(+0.80%) |
Jan 19, 2017 | 23.05 | 23.06 | 22.61 | 22.72 | 140,214 | -0.30(-1.31%) |
Jan 18, 2017 | 23.13 | 23.13 | 22.33 | 23.02 | 141,830 | +0.09(+0.40%) |
Jan 17, 2017 | 23.35 | 23.35 | 22.69 | 22.93 | 202,298 | -0.51(-2.16%) |
Jan 13, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.10(+0.42%) | |
Jan 12, 2017 | 23.49 | 23.51 | 22.98 | 23.34 | 147,411 | -0.36(-1.50%) |
Jan 11, 2017 | 23.51 | 23.72 | 23.20 | 23.70 | 136,323 | +0.21(+0.90%) |
Jan 10, 2017 | 22.93 | 23.54 | 22.80 | 23.48 | 230,980 | +0.55(+2.41%) |
Jan 09, 2017 | 23.03 | 23.15 | 22.81 | 22.93 | 260,208 | -0.26(-1.14%) |
Jan 06, 2017 | 23.15 | 23.32 | 23.01 | 23.20 | 95,441 | -0.01(-0.03%) |
Jan 05, 2017 | 23.72 | 23.72 | 23.03 | 23.20 | 87,764 | -0.48(-2.01%) |
Jan 04, 2017 | 23.29 | 23.78 | 23.29 | 23.68 | 162,109 | +0.37(+1.59%) |