Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.93 | 24.00 | 23.90 | 23.91 | 80,902 | -0.06(-0.25%) |
Mar 30, 2017 | 24.11 | 24.18 | 23.97 | 23.97 | 499,322 | -0.13(-0.55%) |
Mar 29, 2017 | 24.05 | 24.14 | 24.04 | 24.11 | 97,063 | +0.07(+0.30%) |
Mar 28, 2017 | 23.97 | 24.14 | 23.97 | 24.03 | 49,299 | -0.04(-0.17%) |
Mar 27, 2017 | 24.03 | 24.11 | 23.92 | 24.08 | 184,836 | -0.08(-0.35%) |
Mar 24, 2017 | 24.12 | 24.22 | 24.09 | 24.16 | 62,011 | +0.09(+0.38%) |
Mar 23, 2017 | 24.08 | 24.14 | 24.04 | 24.07 | 47,520 | -0.03(-0.12%) |
Mar 22, 2017 | 23.99 | 24.16 | 23.85 | 24.10 | 120,491 | +0.17(+0.73%) |
Mar 21, 2017 | 24.19 | 24.28 | 23.89 | 23.93 | 69,352 | -0.25(-1.04%) |
Mar 20, 2017 | 24.11 | 24.21 | 24.08 | 24.18 | 104,041 | +0.05(+0.22%) |
Mar 17, 2017 | 24.22 | 24.22 | 24.08 | 24.12 | 285,683 | -0.05(-0.20%) |
Mar 16, 2017 | 24.15 | 24.22 | 24.05 | 24.17 | 108,316 | +0.20(+0.85%) |
Mar 15, 2017 | 23.54 | 24.03 | 23.43 | 23.97 | 164,740 | +0.59(+2.51%) |
Mar 14, 2017 | 23.45 | 23.49 | 23.37 | 23.38 | 51,117 | -0.15(-0.64%) |
Mar 13, 2017 | 23.37 | 23.55 | 23.37 | 23.53 | 74,475 | +0.30(+1.29%) |
Mar 10, 2017 | 23.18 | 23.26 | 23.09 | 23.23 | 61,271 | +0.17(+0.75%) |
Mar 09, 2017 | 23.22 | 23.22 | 22.93 | 23.06 | 122,261 | -0.29(-1.26%) |
Mar 08, 2017 | 23.57 | 23.57 | 23.35 | 23.35 | 122,681 | -0.23(-0.99%) |
Mar 07, 2017 | 23.56 | 23.64 | 23.54 | 23.58 | 194,154 | +0.08(+0.36%) |
Mar 06, 2017 | 23.54 | 23.54 | 23.44 | 23.50 | 60,037 | -0.05(-0.23%) |
Mar 03, 2017 | 23.38 | 23.57 | 23.36 | 23.55 | 57,632 | +0.28(+1.21%) |
Mar 02, 2017 | 23.48 | 23.49 | 23.27 | 23.27 | 143,816 | -0.41(-1.74%) |
Mar 01, 2017 | 23.50 | 23.71 | 23.47 | 23.69 | 122,998 | +0.42(+1.80%) |
Feb 28, 2017 | 23.39 | 23.48 | 23.24 | 23.27 | 93,290 | -0.14(-0.59%) |
Feb 27, 2017 | 23.49 | 23.49 | 23.34 | 23.41 | 154,891 | -0.08(-0.33%) |
Feb 24, 2017 | 23.54 | 23.54 | 23.45 | 23.48 | 60,010 | -0.28(-1.16%) |
Feb 23, 2017 | 23.89 | 23.91 | 23.76 | 23.76 | 127,098 | -0.04(-0.15%) |
Feb 22, 2017 | 23.68 | 23.80 | 23.67 | 23.79 | 93,628 | +0.17(+0.71%) |
Feb 21, 2017 | 23.61 | 23.64 | 23.52 | 23.63 | 103,155 | +0.06(+0.25%) |
Feb 17, 2017 | 23.57 | 23.57 | 23.57 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 23.55 | 23.63 | 23.49 | 23.54 | 112,314 | -0.09(-0.38%) |
Feb 15, 2017 | 23.33 | 23.66 | 23.33 | 23.63 | 184,049 | +0.44(+1.91%) |
Feb 14, 2017 | 23.10 | 23.18 | 22.93 | 23.18 | 83,409 | +0.11(+0.49%) |
Feb 13, 2017 | 22.91 | 23.09 | 22.91 | 23.07 | 90,422 | +0.20(+0.89%) |
Feb 10, 2017 | 22.71 | 22.88 | 22.71 | 22.87 | 103,725 | +0.23(+1.00%) |
Feb 09, 2017 | 22.63 | 22.64 | 22.55 | 22.64 | 48,804 | +0.16(+0.69%) |
Feb 08, 2017 | 22.38 | 22.51 | 22.35 | 22.48 | 38,155 | +0.22(+0.97%) |
Feb 07, 2017 | 22.33 | 22.41 | 22.26 | 22.27 | 52,198 | -0.11(-0.48%) |
Feb 06, 2017 | 22.49 | 22.51 | 22.36 | 22.38 | 113,971 | -0.12(-0.53%) |
Feb 03, 2017 | 22.49 | 22.62 | 22.45 | 22.50 | 123,780 | +0.09(+0.40%) |
Feb 02, 2017 | 22.36 | 22.42 | 22.34 | 22.41 | 66,868 | +0.08(+0.35%) |
Feb 01, 2017 | 22.31 | 22.38 | 22.27 | 22.33 | 65,641 | +0.05(+0.24%) |
Jan 31, 2017 | 22.27 | 22.28 | 22.18 | 22.27 | 114,903 | +0.05(+0.22%) |
Jan 30, 2017 | 22.21 | 22.24 | 22.10 | 22.23 | 107,964 | -0.10(-0.46%) |
Jan 27, 2017 | 22.36 | 22.38 | 22.24 | 22.33 | 129,156 | +0.01(+0.03%) |
Jan 26, 2017 | 22.37 | 22.37 | 22.25 | 22.32 | 78,724 | -0.04(-0.19%) |
Jan 25, 2017 | 22.29 | 22.36 | 22.24 | 22.36 | 112,151 | +0.11(+0.51%) |
Jan 24, 2017 | 22.23 | 22.29 | 22.19 | 22.25 | 61,628 | +0.11(+0.51%) |
Jan 23, 2017 | 21.93 | 22.14 | 21.93 | 22.14 | 267,737 | +0.38(+1.73%) |
Jan 20, 2017 | 21.78 | 21.78 | 21.67 | 21.76 | 47,413 | +0.14(+0.66%) |
Jan 19, 2017 | 21.78 | 21.78 | 21.56 | 21.62 | 174,167 | -0.11(-0.50%) |
Jan 18, 2017 | 21.82 | 21.84 | 21.69 | 21.72 | 117,810 | -0.05(-0.25%) |
Jan 17, 2017 | 21.75 | 21.80 | 21.69 | 21.78 | 90,215 | -0.02(-0.08%) |
Jan 13, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 21.68 | 21.69 | 21.61 | 21.67 | 39,489 | +0.11(+0.53%) |
Jan 11, 2017 | 21.31 | 21.57 | 21.22 | 21.56 | 98,579 | +0.28(+1.32%) |
Jan 10, 2017 | 21.22 | 21.34 | 21.22 | 21.28 | 67,117 | +0.23(+1.08%) |
Jan 09, 2017 | 21.04 | 21.12 | 21.00 | 21.05 | 81,550 | -0.04(-0.20%) |
Jan 06, 2017 | 21.16 | 21.16 | 21.04 | 21.09 | 51,357 | -0.14(-0.65%) |
Jan 05, 2017 | 21.14 | 21.25 | 21.14 | 21.23 | 176,633 | +0.17(+0.82%) |
Jan 04, 2017 | 20.98 | 21.08 | 20.98 | 21.05 | 145,875 | +0.18(+0.86%) |