Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.38 | 22.45 | 22.26 | 22.37 | 646,465 | +0.01(+0.03%) |
Mar 30, 2017 | 22.16 | 22.44 | 22.10 | 22.37 | 365,845 | +0.24(+1.08%) |
Mar 29, 2017 | 22.04 | 22.21 | 22.00 | 22.13 | 377,944 | +0.07(+0.32%) |
Mar 28, 2017 | 21.85 | 22.21 | 21.84 | 22.06 | 481,228 | +0.23(+1.04%) |
Mar 27, 2017 | 21.67 | 21.89 | 21.58 | 21.83 | 332,991 | +0.08(+0.38%) |
Mar 24, 2017 | 21.62 | 21.85 | 21.54 | 21.75 | 288,351 | +0.14(+0.65%) |
Mar 23, 2017 | 21.58 | 21.79 | 21.57 | 21.61 | 319,548 | +0.05(+0.22%) |
Mar 22, 2017 | 21.64 | 21.73 | 21.56 | 21.56 | 408,410 | -0.12(-0.54%) |
Mar 21, 2017 | 22.08 | 22.08 | 21.65 | 21.68 | 431,092 | -0.32(-1.44%) |
Mar 20, 2017 | 22.06 | 22.07 | 21.93 | 21.99 | 304,964 | -0.06(-0.27%) |
Mar 17, 2017 | 21.73 | 22.07 | 21.69 | 22.05 | 597,522 | +0.34(+1.55%) |
Mar 16, 2017 | 21.86 | 21.94 | 21.72 | 21.72 | 947,680 | -0.14(-0.64%) |
Mar 15, 2017 | 21.69 | 21.89 | 21.67 | 21.86 | 405,767 | +0.27(+1.24%) |
Mar 14, 2017 | 21.58 | 21.65 | 21.52 | 21.59 | 289,177 | -0.02(-0.11%) |
Mar 13, 2017 | 21.52 | 21.66 | 21.50 | 21.61 | 384,688 | +0.11(+0.51%) |
Mar 10, 2017 | 21.30 | 21.56 | 21.30 | 21.50 | 322,953 | +0.20(+0.93%) |
Mar 09, 2017 | 21.42 | 21.49 | 21.29 | 21.30 | 324,143 | -0.12(-0.57%) |
Mar 08, 2017 | 21.59 | 21.59 | 21.42 | 21.42 | 385,358 | -0.09(-0.43%) |
Mar 07, 2017 | 21.60 | 21.61 | 21.44 | 21.52 | 307,681 | -0.01(-0.03%) |
Mar 06, 2017 | 21.52 | 21.60 | 21.43 | 21.52 | 282,263 | -0.08(-0.35%) |
Mar 03, 2017 | 21.48 | 21.66 | 21.43 | 21.60 | 368,343 | +0.12(+0.57%) |
Mar 02, 2017 | 21.45 | 21.56 | 21.42 | 21.48 | 440,827 | +0.03(+0.14%) |
Mar 01, 2017 | 21.73 | 21.77 | 21.44 | 21.45 | 550,473 | -0.07(-0.32%) |
Feb 28, 2017 | 21.52 | 21.54 | 21.41 | 21.52 | 548,603 | -0.02(-0.08%) |
Feb 27, 2017 | 21.66 | 21.73 | 21.53 | 21.54 | 593,553 | -0.27(-1.23%) |
Feb 24, 2017 | 21.86 | 21.86 | 21.52 | 21.80 | 397,087 | +0.03(+0.13%) |
Feb 23, 2017 | 21.81 | 21.81 | 21.68 | 21.77 | 325,858 | +0.01(+0.03%) |
Feb 22, 2017 | 21.68 | 21.78 | 21.65 | 21.77 | 303,196 | -0.03(-0.13%) |
Feb 21, 2017 | 21.69 | 21.81 | 21.69 | 21.80 | 318,992 | +0.12(+0.56%) |
Feb 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.04(+0.17%) | |
Feb 16, 2017 | 21.68 | 21.68 | 21.56 | 21.64 | 495,682 | -0.03(-0.13%) |
Feb 15, 2017 | 21.62 | 21.67 | 21.51 | 21.67 | 380,808 | +0.08(+0.38%) |
Feb 14, 2017 | 21.47 | 21.59 | 21.37 | 21.58 | 372,011 | +0.14(+0.65%) |
Feb 13, 2017 | 21.39 | 21.46 | 21.37 | 21.45 | 355,901 | +0.08(+0.38%) |
Feb 10, 2017 | 21.31 | 21.37 | 21.24 | 21.36 | 501,010 | +0.12(+0.57%) |
Feb 09, 2017 | 21.27 | 21.44 | 21.15 | 21.24 | 552,548 | -0.03(-0.14%) |
Feb 08, 2017 | 21.24 | 21.28 | 21.08 | 21.27 | 341,450 | +0.05(+0.25%) |
Feb 07, 2017 | 21.30 | 21.30 | 21.08 | 21.22 | 340,396 | -0.04(-0.19%) |
Feb 06, 2017 | 21.13 | 21.27 | 21.06 | 21.26 | 407,614 | +0.14(+0.66%) |
Feb 03, 2017 | 21.06 | 21.23 | 20.96 | 21.12 | 656,897 | +0.16(+0.77%) |
Feb 02, 2017 | 20.94 | 20.98 | 20.84 | 20.96 | 385,761 | +0.06(+0.28%) |
Feb 01, 2017 | 20.53 | 20.95 | 20.52 | 20.90 | 667,243 | +0.42(+2.03%) |
Jan 31, 2017 | 20.62 | 20.65 | 20.40 | 20.48 | 562,400 | -0.16(-0.79%) |
Jan 30, 2017 | 20.72 | 20.72 | 20.50 | 20.65 | 834,252 | -0.12(-0.59%) |
Jan 27, 2017 | 20.82 | 20.84 | 20.67 | 20.77 | 667,350 | -0.06(-0.31%) |
Jan 26, 2017 | 20.91 | 20.97 | 20.82 | 20.83 | 599,943 | -0.15(-0.72%) |
Jan 25, 2017 | 21.02 | 21.09 | 20.92 | 20.98 | 568,877 | -0.04(-0.19%) |
Jan 24, 2017 | 21.06 | 21.10 | 20.96 | 21.02 | 670,161 | -0.09(-0.41%) |
Jan 23, 2017 | 21.24 | 21.25 | 21.05 | 21.11 | 589,261 | -0.16(-0.76%) |
Jan 20, 2017 | 21.16 | 21.32 | 21.05 | 21.27 | 507,391 | -0.01(-0.03%) |
Jan 19, 2017 | 21.26 | 21.39 | 21.16 | 21.28 | 461,449 | -0.05(-0.24%) |
Jan 18, 2017 | 21.35 | 21.36 | 21.19 | 21.33 | 377,759 | +0.06(+0.26%) |
Jan 17, 2017 | 21.24 | 21.33 | 21.18 | 21.28 | 1,004,189 | +0.04(+0.19%) |
Jan 13, 2017 | 21.23 | 21.23 | 21.23 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 21.19 | 21.29 | 21.05 | 21.27 | 485,035 | +0.13(+0.60%) |
Jan 11, 2017 | 20.98 | 21.17 | 20.97 | 21.14 | 546,931 | +0.12(+0.58%) |
Jan 10, 2017 | 20.94 | 21.10 | 20.94 | 21.02 | 444,827 | +0.06(+0.30%) |
Jan 09, 2017 | 21.14 | 21.19 | 20.94 | 20.96 | 602,947 | -0.25(-1.19%) |
Jan 06, 2017 | 21.25 | 21.34 | 21.19 | 21.21 | 378,004 | -0.06(-0.27%) |
Jan 05, 2017 | 21.40 | 21.41 | 21.15 | 21.27 | 587,496 | -0.04(-0.19%) |
Jan 04, 2017 | 21.17 | 21.40 | 21.17 | 21.31 | 973,944 | +0.15(+0.71%) |