Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.59 | 23.65 | 23.50 | 23.65 | 6,066 | +0.05(+0.21%) |
Mar 30, 2017 | 23.45 | 23.65 | 23.45 | 23.60 | 6,758 | +0.25(+1.07%) |
Mar 29, 2017 | 23.30 | 23.57 | 23.30 | 23.35 | 3,016 | +0.00(+0.00%) |
Mar 28, 2017 | 23.45 | 23.45 | 23.19 | 23.35 | 3,634 | +0.35(+1.52%) |
Mar 27, 2017 | 23.00 | 23.00 | 22.90 | 23.00 | 37,026 | -0.15(-0.65%) |
Mar 24, 2017 | 23.15 | 23.20 | 23.01 | 23.15 | 7,834 | -0.05(-0.22%) |
Mar 23, 2017 | 23.10 | 23.30 | 23.05 | 23.20 | 7,765 | +0.20(+0.87%) |
Mar 22, 2017 | 23.00 | 23.40 | 22.95 | 23.00 | 15,152 | -0.10(-0.43%) |
Mar 21, 2017 | 23.75 | 23.75 | 23.00 | 23.10 | 11,698 | -0.70(-2.94%) |
Mar 20, 2017 | 23.80 | 23.85 | 23.70 | 23.80 | 8,067 | -0.30(-1.24%) |
Mar 17, 2017 | 23.05 | 24.25 | 23.00 | 24.10 | 186,577 | +0.90(+3.88%) |
Mar 16, 2017 | 23.01 | 23.20 | 23.00 | 23.20 | 3,211 | +0.20(+0.87%) |
Mar 15, 2017 | 23.00 | 23.00 | 22.70 | 23.00 | 23,501 | +0.02(+0.11%) |
Mar 14, 2017 | 23.14 | 23.15 | 22.95 | 22.98 | 3,538 | -0.17(-0.76%) |
Mar 13, 2017 | 23.10 | 23.15 | 23.00 | 23.15 | 9,345 | +0.15(+0.65%) |
Mar 10, 2017 | 23.00 | 23.25 | 23.00 | 23.00 | 4,644 | -0.10(-0.43%) |
Mar 09, 2017 | 23.06 | 23.20 | 23.06 | 23.10 | 5,901 | -0.07(-0.32%) |
Mar 08, 2017 | 23.10 | 23.20 | 23.10 | 23.18 | 3,157 | +0.18(+0.76%) |
Mar 07, 2017 | 23.00 | 23.25 | 23.00 | 23.00 | 1,400 | -0.05(-0.22%) |
Mar 06, 2017 | 23.01 | 23.05 | 23.00 | 23.05 | 8,486 | +0.00(+0.00%) |
Mar 03, 2017 | 23.00 | 23.05 | 22.85 | 23.05 | 18,661 | -0.10(-0.43%) |
Mar 02, 2017 | 23.00 | 23.15 | 23.00 | 23.15 | 2,511 | +0.10(+0.43%) |
Mar 01, 2017 | 23.01 | 23.25 | 23.00 | 23.05 | 10,285 | +0.05(+0.22%) |
Feb 28, 2017 | 23.00 | 23.03 | 22.95 | 23.00 | 12,544 | -0.05(-0.22%) |
Feb 27, 2017 | 23.00 | 23.10 | 23.00 | 23.05 | 9,684 | -0.10(-0.43%) |
Feb 24, 2017 | 23.00 | 23.25 | 23.00 | 23.15 | 11,525 | +0.05(+0.22%) |
Feb 23, 2017 | 23.15 | 23.25 | 23.05 | 23.10 | 10,094 | -0.05(-0.22%) |
Feb 22, 2017 | 23.25 | 23.25 | 23.00 | 23.15 | 12,590 | -0.10(-0.43%) |
Feb 21, 2017 | 23.35 | 23.35 | 23.00 | 23.25 | 9,834 | +0.15(+0.65%) |
Feb 17, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Feb 16, 2017 | 23.00 | 23.35 | 22.85 | 23.00 | 75,825 | +0.05(+0.22%) |
Feb 15, 2017 | 22.90 | 22.95 | 22.10 | 22.95 | 23,551 | +0.25(+1.10%) |
Feb 14, 2017 | 22.45 | 22.75 | 22.45 | 22.70 | 12,905 | +0.00(+0.00%) |
Feb 13, 2017 | 22.50 | 22.70 | 22.50 | 22.70 | 15,736 | +0.25(+1.11%) |
Feb 10, 2017 | 22.45 | 22.45 | 22.34 | 22.45 | 4,475 | +0.00(+0.00%) |
Feb 09, 2017 | 22.20 | 22.50 | 22.20 | 22.45 | 14,643 | +0.20(+0.90%) |
Feb 08, 2017 | 22.12 | 22.25 | 22.10 | 22.25 | 2,267 | +0.10(+0.45%) |
Feb 07, 2017 | 22.25 | 22.25 | 22.05 | 22.15 | 15,964 | -0.10(-0.45%) |
Feb 06, 2017 | 22.30 | 22.35 | 21.94 | 22.25 | 816 | +0.05(+0.23%) |
Feb 03, 2017 | 22.23 | 22.25 | 22.20 | 22.20 | 9,387 | +0.10(+0.45%) |
Feb 02, 2017 | 22.00 | 22.10 | 22.00 | 22.10 | 1,590 | -0.00(-0.02%) |
Feb 01, 2017 | 22.20 | 22.20 | 22.00 | 22.11 | 3,440 | +0.11(+0.48%) |
Jan 31, 2017 | 21.72 | 22.00 | 21.72 | 22.00 | 5,163 | +0.25(+1.15%) |
Jan 30, 2017 | 22.10 | 22.15 | 21.75 | 21.75 | 9,428 | -0.25(-1.14%) |
Jan 27, 2017 | 21.84 | 22.16 | 21.84 | 22.00 | 11,340 | +0.20(+0.92%) |
Jan 26, 2017 | 21.72 | 21.80 | 21.65 | 21.80 | 4,427 | +0.05(+0.23%) |
Jan 25, 2017 | 21.50 | 21.75 | 21.50 | 21.75 | 15,449 | +0.25(+1.16%) |
Jan 24, 2017 | 21.45 | 21.65 | 20.91 | 21.50 | 3,299 | +0.05(+0.23%) |
Jan 23, 2017 | 21.20 | 21.45 | 21.20 | 21.45 | 1,418 | +0.40(+1.90%) |
Jan 20, 2017 | 21.00 | 21.05 | 20.95 | 21.05 | 4,003 | +0.00(+0.00%) |
Jan 19, 2017 | 21.39 | 21.60 | 20.90 | 21.05 | 7,459 | -0.15(-0.71%) |
Jan 18, 2017 | 20.60 | 21.30 | 20.60 | 21.20 | 9,505 | -0.10(-0.47%) |
Jan 17, 2017 | 21.21 | 21.30 | 21.05 | 21.30 | 5,186 | +0.05(+0.24%) |
Jan 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 21.25 | 21.40 | 21.25 | 21.25 | 1,010 | -0.15(-0.70%) |
Jan 11, 2017 | 21.00 | 21.40 | 21.00 | 21.40 | 3,020 | +0.40(+1.90%) |
Jan 10, 2017 | 20.40 | 21.00 | 20.40 | 21.00 | 8,496 | +0.43(+2.07%) |
Jan 09, 2017 | 20.05 | 20.60 | 20.00 | 20.57 | 3,153 | +0.22(+1.11%) |
Jan 06, 2017 | 21.00 | 21.40 | 20.20 | 20.35 | 27,412 | -0.77(-3.67%) |
Jan 05, 2017 | 20.55 | 21.25 | 20.55 | 21.12 | 12,211 | +0.57(+2.80%) |
Jan 04, 2017 | 20.30 | 20.85 | 20.30 | 20.55 | 7,065 | +0.25(+1.23%) |