Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.60 | 22.75 | 22.35 | 22.38 | 474,944 | -0.25(-1.11%) |
Mar 30, 2017 | 21.93 | 22.68 | 21.93 | 22.63 | 288,770 | +0.68(+3.10%) |
Mar 29, 2017 | 22.12 | 22.26 | 21.85 | 21.95 | 284,054 | -0.16(-0.72%) |
Mar 28, 2017 | 21.66 | 22.13 | 21.48 | 22.11 | 272,343 | +0.40(+1.85%) |
Mar 27, 2017 | 21.00 | 21.75 | 20.88 | 21.71 | 341,348 | +0.32(+1.48%) |
Mar 24, 2017 | 21.32 | 21.43 | 21.10 | 21.39 | 278,416 | +0.23(+1.10%) |
Mar 23, 2017 | 20.77 | 21.45 | 20.72 | 21.16 | 331,677 | +0.35(+1.66%) |
Mar 22, 2017 | 20.66 | 20.85 | 20.43 | 20.81 | 488,197 | -0.03(-0.13%) |
Mar 21, 2017 | 21.99 | 22.14 | 20.76 | 20.84 | 709,698 | -1.09(-4.98%) |
Mar 20, 2017 | 21.93 | 22.00 | 21.75 | 21.93 | 325,509 | -0.07(-0.30%) |
Mar 17, 2017 | 21.93 | 22.17 | 21.76 | 22.00 | 1,443,418 | +0.01(+0.04%) |
Mar 16, 2017 | 21.94 | 22.18 | 21.87 | 21.99 | 249,718 | +0.10(+0.47%) |
Mar 15, 2017 | 21.93 | 22.17 | 21.77 | 21.89 | 340,521 | -0.14(-0.64%) |
Mar 14, 2017 | 21.96 | 22.08 | 21.86 | 22.03 | 210,493 | -0.04(-0.17%) |
Mar 13, 2017 | 22.17 | 22.34 | 22.03 | 22.06 | 200,358 | -0.13(-0.59%) |
Mar 10, 2017 | 22.24 | 22.33 | 21.89 | 22.19 | 331,507 | +0.02(+0.08%) |
Mar 09, 2017 | 21.93 | 22.27 | 21.91 | 22.17 | 359,994 | +0.24(+1.11%) |
Mar 08, 2017 | 22.21 | 22.39 | 21.92 | 21.93 | 431,553 | -0.19(-0.84%) |
Mar 07, 2017 | 22.11 | 22.33 | 22.01 | 22.12 | 230,052 | -0.03(-0.13%) |
Mar 06, 2017 | 22.26 | 22.26 | 21.95 | 22.15 | 218,041 | -0.18(-0.79%) |
Mar 03, 2017 | 22.17 | 22.40 | 22.17 | 22.32 | 221,343 | +0.15(+0.67%) |
Mar 02, 2017 | 22.43 | 22.55 | 22.06 | 22.17 | 357,577 | -0.22(-1.00%) |
Mar 01, 2017 | 22.16 | 22.42 | 21.95 | 22.40 | 462,519 | +0.72(+3.31%) |
Feb 28, 2017 | 21.93 | 22.09 | 21.51 | 21.68 | 999,836 | -0.35(-1.61%) |
Feb 27, 2017 | 22.27 | 22.41 | 21.97 | 22.03 | 783,840 | -0.13(-0.59%) |
Feb 24, 2017 | 22.46 | 22.66 | 22.13 | 22.17 | 765,821 | -0.44(-1.94%) |
Feb 23, 2017 | 22.70 | 22.74 | 22.13 | 22.60 | 677,258 | +0.07(+0.33%) |
Feb 22, 2017 | 22.80 | 22.81 | 22.45 | 22.53 | 759,661 | -0.29(-1.27%) |
Feb 21, 2017 | 22.31 | 22.88 | 22.23 | 22.82 | 782,298 | +0.70(+3.16%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.49(-2.19%) | |
Feb 16, 2017 | 22.59 | 22.91 | 22.30 | 22.61 | 567,599 | +0.03(+0.12%) |
Feb 15, 2017 | 21.67 | 22.60 | 21.50 | 22.59 | 3,199,894 | +0.21(+0.96%) |
Feb 14, 2017 | 22.61 | 22.61 | 22.12 | 22.37 | 348,260 | -0.20(-0.87%) |
Feb 13, 2017 | 22.03 | 23.45 | 22.03 | 22.57 | 815,027 | +1.09(+5.09%) |
Feb 10, 2017 | 21.36 | 21.55 | 21.24 | 21.47 | 250,850 | +0.11(+0.52%) |
Feb 09, 2017 | 21.14 | 21.37 | 20.92 | 21.36 | 142,099 | +0.36(+1.73%) |
Feb 08, 2017 | 21.02 | 21.46 | 20.73 | 21.00 | 206,018 | -0.14(-0.66%) |
Feb 07, 2017 | 21.16 | 21.35 | 21.01 | 21.14 | 150,619 | +0.00(+0.00%) |
Feb 06, 2017 | 21.06 | 21.31 | 21.02 | 21.14 | 172,721 | +0.07(+0.31%) |
Feb 03, 2017 | 20.82 | 21.11 | 20.72 | 21.07 | 273,007 | +0.47(+2.26%) |
Feb 02, 2017 | 20.95 | 21.08 | 20.41 | 20.61 | 336,178 | +0.17(+0.82%) |
Feb 01, 2017 | 20.44 | 20.62 | 20.25 | 20.44 | 284,453 | +0.11(+0.55%) |
Jan 31, 2017 | 20.21 | 20.41 | 20.11 | 20.33 | 132,439 | -0.01(-0.05%) |
Jan 30, 2017 | 20.42 | 20.42 | 20.02 | 20.34 | 206,644 | -0.13(-0.64%) |
Jan 27, 2017 | 20.60 | 20.67 | 20.17 | 20.47 | 262,655 | -0.10(-0.50%) |
Jan 26, 2017 | 20.48 | 20.64 | 20.35 | 20.57 | 203,949 | +0.13(+0.64%) |
Jan 25, 2017 | 20.17 | 20.51 | 20.17 | 20.44 | 181,686 | +0.45(+2.24%) |
Jan 24, 2017 | 19.69 | 20.07 | 19.50 | 19.99 | 147,752 | +0.36(+1.85%) |
Jan 23, 2017 | 19.59 | 19.77 | 19.46 | 19.63 | 137,898 | -0.07(-0.38%) |
Jan 20, 2017 | 19.51 | 19.95 | 19.51 | 19.70 | 212,816 | +0.25(+1.30%) |
Jan 19, 2017 | 19.68 | 19.73 | 19.33 | 19.45 | 535,964 | -0.10(-0.53%) |
Jan 18, 2017 | 19.51 | 19.59 | 19.22 | 19.55 | 217,654 | +0.11(+0.58%) |
Jan 17, 2017 | 20.07 | 20.21 | 19.27 | 19.44 | 403,276 | -0.81(-4.01%) |
Jan 13, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 20.76 | 20.80 | 20.21 | 20.30 | 183,689 | -0.56(-2.68%) |
Jan 11, 2017 | 20.87 | 20.89 | 20.68 | 20.86 | 327,055 | -0.06(-0.27%) |
Jan 10, 2017 | 20.91 | 21.13 | 20.72 | 20.91 | 280,131 | +0.05(+0.22%) |
Jan 09, 2017 | 21.06 | 21.10 | 20.70 | 20.87 | 330,759 | -0.18(-0.84%) |
Jan 06, 2017 | 20.77 | 21.15 | 20.68 | 21.05 | 197,614 | +0.25(+1.21%) |
Jan 05, 2017 | 21.43 | 21.47 | 20.67 | 20.79 | 160,851 | -0.63(-2.96%) |
Jan 04, 2017 | 21.10 | 21.47 | 21.10 | 21.43 | 262,254 | +0.42(+2.00%) |