Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.88 | 24.30 | 23.88 | 24.25 | 30,128 | +0.31(+1.29%) |
Mar 30, 2017 | 23.95 | 24.07 | 23.91 | 23.94 | 44,567 | +0.04(+0.17%) |
Mar 29, 2017 | 23.89 | 23.90 | 23.77 | 23.90 | 46,787 | -0.26(-1.08%) |
Mar 28, 2017 | 24.12 | 24.22 | 24.09 | 24.16 | 53,310 | +0.05(+0.21%) |
Mar 27, 2017 | 23.89 | 24.15 | 23.87 | 24.11 | 36,232 | +0.04(+0.17%) |
Mar 24, 2017 | 23.98 | 24.19 | 23.95 | 24.07 | 118,855 | +0.22(+0.92%) |
Mar 23, 2017 | 23.50 | 23.85 | 23.50 | 23.85 | 108,325 | +0.35(+1.49%) |
Mar 22, 2017 | 23.42 | 23.50 | 23.40 | 23.50 | 25,276 | +0.16(+0.71%) |
Mar 21, 2017 | 23.54 | 23.59 | 23.33 | 23.34 | 45,674 | -0.05(-0.21%) |
Mar 20, 2017 | 23.34 | 23.40 | 23.29 | 23.39 | 19,692 | +0.07(+0.28%) |
Mar 17, 2017 | 23.17 | 23.33 | 23.17 | 23.32 | 22,008 | +0.10(+0.43%) |
Mar 16, 2017 | 23.06 | 23.23 | 23.04 | 23.22 | 23,817 | +0.18(+0.78%) |
Mar 15, 2017 | 22.79 | 23.04 | 22.75 | 23.04 | 29,988 | +0.22(+0.96%) |
Mar 14, 2017 | 22.80 | 22.84 | 22.71 | 22.82 | 47,620 | -0.11(-0.48%) |
Mar 13, 2017 | 22.84 | 22.97 | 22.83 | 22.93 | 85,850 | +0.23(+1.04%) |
Mar 10, 2017 | 22.58 | 22.73 | 22.53 | 22.70 | 72,347 | +0.46(+2.09%) |
Mar 09, 2017 | 22.30 | 22.30 | 22.13 | 22.23 | 18,849 | -0.23(-1.02%) |
Mar 08, 2017 | 22.56 | 22.59 | 22.44 | 22.46 | 30,023 | -0.02(-0.09%) |
Mar 07, 2017 | 22.54 | 22.54 | 22.45 | 22.48 | 82,440 | +0.00(+0.00%) |
Mar 06, 2017 | 22.55 | 22.55 | 22.38 | 22.48 | 38,362 | -0.16(-0.68%) |
Mar 03, 2017 | 22.56 | 22.65 | 22.43 | 22.64 | 24,306 | +0.16(+0.69%) |
Mar 02, 2017 | 22.31 | 22.51 | 22.31 | 22.48 | 26,661 | -0.20(-0.88%) |
Mar 01, 2017 | 22.57 | 22.72 | 22.57 | 22.68 | 32,306 | +0.20(+0.89%) |
Feb 28, 2017 | 22.46 | 22.56 | 22.44 | 22.48 | 33,997 | +0.02(+0.09%) |
Feb 27, 2017 | 22.41 | 22.56 | 22.38 | 22.46 | 46,574 | -0.08(-0.35%) |
Feb 24, 2017 | 22.43 | 22.58 | 22.39 | 22.54 | 40,563 | -0.23(-1.03%) |
Feb 23, 2017 | 22.88 | 22.92 | 22.71 | 22.77 | 217,247 | +0.01(+0.07%) |
Feb 22, 2017 | 22.37 | 22.76 | 22.36 | 22.76 | 35,888 | +0.19(+0.84%) |
Feb 21, 2017 | 22.44 | 22.57 | 22.42 | 22.57 | 72,420 | +0.20(+0.89%) |
Feb 17, 2017 | 22.37 | 22.37 | 22.37 | 0 | -0.24(-1.06%) | |
Feb 16, 2017 | 22.43 | 22.61 | 22.43 | 22.61 | 22,558 | +0.07(+0.31%) |
Feb 15, 2017 | 22.15 | 22.55 | 22.15 | 22.54 | 23,918 | +0.18(+0.83%) |
Feb 14, 2017 | 22.32 | 22.38 | 22.20 | 22.36 | 29,244 | +0.36(+1.61%) |
Feb 13, 2017 | 21.98 | 22.10 | 21.95 | 22.00 | 35,724 | +0.41(+1.91%) |
Feb 10, 2017 | 21.51 | 21.61 | 21.46 | 21.59 | 25,838 | -0.01(-0.06%) |
Feb 09, 2017 | 21.38 | 21.63 | 21.36 | 21.60 | 30,170 | +0.16(+0.75%) |
Feb 08, 2017 | 21.47 | 21.49 | 21.35 | 21.44 | 35,578 | -0.21(-0.97%) |
Feb 07, 2017 | 21.67 | 21.71 | 21.61 | 21.65 | 28,136 | -0.25(-1.14%) |
Feb 06, 2017 | 21.85 | 21.96 | 21.84 | 21.90 | 25,674 | -0.40(-1.79%) |
Feb 03, 2017 | 22.53 | 22.55 | 22.23 | 22.30 | 23,317 | +0.27(+1.23%) |
Feb 02, 2017 | 22.06 | 22.07 | 21.90 | 22.03 | 23,098 | +0.00(+0.00%) |
Feb 01, 2017 | 22.18 | 22.20 | 21.96 | 22.03 | 93,227 | +0.55(+2.56%) |
Jan 31, 2017 | 21.58 | 21.62 | 21.37 | 21.48 | 353,042 | +0.11(+0.51%) |
Jan 30, 2017 | 21.27 | 21.42 | 21.24 | 21.37 | 34,451 | -0.31(-1.42%) |
Jan 27, 2017 | 21.82 | 21.82 | 21.62 | 21.68 | 39,036 | +0.02(+0.09%) |
Jan 26, 2017 | 21.66 | 21.69 | 21.56 | 21.66 | 36,051 | -0.34(-1.55%) |
Jan 25, 2017 | 21.86 | 22.00 | 21.85 | 22.00 | 37,457 | +0.29(+1.34%) |
Jan 24, 2017 | 21.70 | 21.76 | 21.63 | 21.71 | 83,355 | -0.01(-0.05%) |
Jan 23, 2017 | 21.74 | 21.77 | 21.62 | 21.72 | 26,842 | -0.02(-0.07%) |
Jan 20, 2017 | 21.62 | 21.80 | 21.62 | 21.73 | 24,227 | -0.18(-0.80%) |
Jan 19, 2017 | 21.95 | 21.98 | 21.78 | 21.91 | 33,707 | -0.06(-0.27%) |
Jan 18, 2017 | 22.03 | 22.14 | 21.97 | 21.97 | 19,685 | -0.36(-1.61%) |
Jan 17, 2017 | 22.23 | 22.33 | 22.23 | 22.33 | 47,057 | -0.11(-0.49%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.14(+0.63%) | |
Jan 12, 2017 | 22.46 | 22.46 | 22.20 | 22.30 | 52,135 | -0.13(-0.58%) |
Jan 11, 2017 | 22.19 | 22.43 | 22.11 | 22.43 | 25,917 | +0.41(+1.86%) |
Jan 10, 2017 | 22.04 | 22.11 | 22.02 | 22.02 | 34,348 | -0.02(-0.09%) |
Jan 09, 2017 | 22.17 | 22.37 | 21.99 | 22.04 | 47,162 | -0.01(-0.05%) |
Jan 06, 2017 | 22.03 | 22.12 | 22.00 | 22.05 | 39,365 | -0.09(-0.38%) |
Jan 05, 2017 | 21.92 | 22.15 | 21.92 | 22.14 | 58,385 | +0.31(+1.40%) |
Jan 04, 2017 | 21.67 | 21.83 | 21.67 | 21.83 | 33,904 | -0.36(-1.62%) |