Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.88 | 23.10 | 22.59 | 23.09 | 360,782 | +0.17(+0.72%) |
Mar 30, 2017 | 22.33 | 23.21 | 22.30 | 22.92 | 337,355 | +0.59(+2.65%) |
Mar 29, 2017 | 22.80 | 22.92 | 22.09 | 22.33 | 392,090 | +0.03(+0.13%) |
Mar 28, 2017 | 22.28 | 22.37 | 22.03 | 22.30 | 309,805 | -0.02(-0.09%) |
Mar 27, 2017 | 22.03 | 22.39 | 21.51 | 22.32 | 155,072 | +0.12(+0.52%) |
Mar 24, 2017 | 22.54 | 22.54 | 21.32 | 22.20 | 195,535 | -0.34(-1.51%) |
Mar 23, 2017 | 21.92 | 22.93 | 21.92 | 22.54 | 288,106 | +0.81(+3.75%) |
Mar 22, 2017 | 21.96 | 22.10 | 21.51 | 21.73 | 359,328 | -0.30(-1.37%) |
Mar 21, 2017 | 22.56 | 22.65 | 21.91 | 22.03 | 368,439 | -0.48(-2.15%) |
Mar 20, 2017 | 22.64 | 22.79 | 22.34 | 22.51 | 540,688 | -0.14(-0.60%) |
Mar 17, 2017 | 23.17 | 23.25 | 22.36 | 22.65 | 667,919 | -0.64(-2.75%) |
Mar 16, 2017 | 23.49 | 23.57 | 23.20 | 23.29 | 92,449 | -0.15(-0.62%) |
Mar 15, 2017 | 23.22 | 23.52 | 23.09 | 23.44 | 142,630 | +0.27(+1.17%) |
Mar 14, 2017 | 23.09 | 23.21 | 22.72 | 23.16 | 161,172 | +0.04(+0.17%) |
Mar 13, 2017 | 23.33 | 23.36 | 22.95 | 23.13 | 150,908 | -0.17(-0.75%) |
Mar 10, 2017 | 23.45 | 23.45 | 23.14 | 23.30 | 135,051 | +0.02(+0.08%) |
Mar 09, 2017 | 23.43 | 23.52 | 23.21 | 23.28 | 144,286 | -0.12(-0.50%) |
Mar 08, 2017 | 23.44 | 23.68 | 23.32 | 23.40 | 180,419 | -0.08(-0.33%) |
Mar 07, 2017 | 23.47 | 23.71 | 23.43 | 23.47 | 85,106 | +0.00(+0.00%) |
Mar 06, 2017 | 23.70 | 23.70 | 23.44 | 23.47 | 122,699 | -0.32(-1.35%) |
Mar 03, 2017 | 24.06 | 24.32 | 23.76 | 23.79 | 111,087 | -0.17(-0.73%) |
Mar 02, 2017 | 24.10 | 24.13 | 23.82 | 23.97 | 293,642 | -0.14(-0.56%) |
Mar 01, 2017 | 23.70 | 24.21 | 22.99 | 24.10 | 459,468 | +0.49(+2.10%) |
Feb 28, 2017 | 23.78 | 24.10 | 23.61 | 23.61 | 492,724 | -0.27(-1.14%) |
Feb 27, 2017 | 25.42 | 26.18 | 23.72 | 23.88 | 431,346 | -0.69(-2.80%) |
Feb 24, 2017 | 24.44 | 24.65 | 24.36 | 24.57 | 160,142 | -0.09(-0.35%) |
Feb 23, 2017 | 24.63 | 24.79 | 24.28 | 24.66 | 147,107 | +0.15(+0.61%) |
Feb 22, 2017 | 24.27 | 24.55 | 24.19 | 24.51 | 168,655 | +0.18(+0.74%) |
Feb 21, 2017 | 24.59 | 24.75 | 24.24 | 24.33 | 141,794 | -0.19(-0.79%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.09(+0.36%) | |
Feb 16, 2017 | 24.34 | 24.45 | 24.14 | 24.43 | 233,690 | +0.17(+0.72%) |
Feb 15, 2017 | 24.11 | 24.29 | 23.83 | 24.26 | 153,504 | +0.12(+0.48%) |
Feb 14, 2017 | 23.96 | 24.20 | 23.89 | 24.14 | 232,680 | +0.05(+0.20%) |
Feb 13, 2017 | 24.27 | 24.32 | 24.04 | 24.10 | 140,777 | +0.01(+0.04%) |
Feb 10, 2017 | 24.18 | 24.23 | 23.91 | 24.09 | 160,439 | +0.08(+0.32%) |
Feb 09, 2017 | 23.49 | 24.10 | 23.44 | 24.01 | 149,652 | +0.54(+2.31%) |
Feb 08, 2017 | 23.77 | 23.77 | 23.29 | 23.46 | 152,681 | -0.35(-1.47%) |
Feb 07, 2017 | 23.93 | 24.13 | 23.72 | 23.81 | 126,056 | -0.05(-0.20%) |
Feb 06, 2017 | 24.17 | 24.36 | 23.79 | 23.86 | 193,095 | -0.32(-1.32%) |
Feb 03, 2017 | 24.00 | 24.25 | 23.82 | 24.18 | 101,348 | +0.38(+1.59%) |
Feb 02, 2017 | 23.75 | 23.93 | 23.53 | 23.80 | 90,125 | +0.06(+0.25%) |
Feb 01, 2017 | 23.93 | 24.24 | 23.66 | 23.75 | 98,131 | -0.01(-0.04%) |
Jan 31, 2017 | 23.49 | 23.88 | 23.39 | 23.76 | 139,839 | +0.15(+0.62%) |
Jan 30, 2017 | 23.89 | 23.89 | 23.45 | 23.61 | 159,261 | -0.39(-1.62%) |
Jan 27, 2017 | 24.09 | 24.09 | 23.72 | 24.00 | 87,828 | +0.01(+0.04%) |
Jan 26, 2017 | 23.98 | 24.08 | 23.86 | 23.99 | 66,845 | +0.08(+0.32%) |
Jan 25, 2017 | 24.25 | 24.26 | 23.88 | 23.91 | 134,599 | -0.15(-0.60%) |
Jan 24, 2017 | 23.98 | 24.14 | 23.84 | 24.06 | 150,642 | +0.14(+0.57%) |
Jan 23, 2017 | 23.77 | 24.10 | 23.72 | 23.92 | 121,850 | +0.21(+0.90%) |
Jan 20, 2017 | 24.10 | 24.33 | 23.51 | 23.71 | 377,344 | -0.36(-1.49%) |
Jan 19, 2017 | 24.44 | 24.44 | 24.01 | 24.07 | 247,728 | -0.35(-1.43%) |
Jan 18, 2017 | 24.16 | 24.51 | 24.02 | 24.42 | 405,934 | +0.48(+1.99%) |
Jan 17, 2017 | 24.14 | 24.14 | 23.69 | 23.94 | 327,045 | -0.20(-0.84%) |
Jan 13, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.10(+0.40%) | |
Jan 12, 2017 | 24.25 | 24.25 | 23.71 | 24.05 | 139,075 | -0.20(-0.84%) |
Jan 11, 2017 | 23.92 | 24.31 | 23.75 | 24.25 | 258,799 | +0.25(+1.05%) |
Jan 10, 2017 | 23.66 | 24.03 | 23.57 | 24.00 | 261,959 | +0.32(+1.35%) |
Jan 09, 2017 | 23.90 | 23.90 | 23.44 | 23.68 | 234,166 | -0.28(-1.17%) |
Jan 06, 2017 | 24.01 | 24.16 | 23.88 | 23.96 | 106,122 | -0.11(-0.44%) |
Jan 05, 2017 | 24.33 | 24.39 | 23.97 | 24.07 | 175,886 | -0.17(-0.72%) |
Jan 04, 2017 | 24.22 | 24.35 | 24.15 | 24.24 | 189,752 | +0.05(+0.20%) |