Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.98 | 23.14 | 22.89 | 23.01 | 640,370 | +0.06(+0.26%) |
Mar 30, 2017 | 23.13 | 23.19 | 22.77 | 22.95 | 528,218 | -0.21(-0.90%) |
Mar 29, 2017 | 22.77 | 23.25 | 22.73 | 23.16 | 506,613 | +0.33(+1.44%) |
Mar 28, 2017 | 22.56 | 22.92 | 22.50 | 22.83 | 570,892 | +0.15(+0.66%) |
Mar 27, 2017 | 22.62 | 22.80 | 22.52 | 22.68 | 577,952 | -0.09(-0.39%) |
Mar 24, 2017 | 22.47 | 23.01 | 22.47 | 22.77 | 843,699 | +0.30(+1.33%) |
Mar 23, 2017 | 22.68 | 22.85 | 22.28 | 22.47 | 707,970 | +0.09(+0.40%) |
Mar 22, 2017 | 22.20 | 22.38 | 21.97 | 22.38 | 498,073 | +0.06(+0.27%) |
Mar 21, 2017 | 22.71 | 22.95 | 22.17 | 22.32 | 464,707 | -0.30(-1.32%) |
Mar 20, 2017 | 22.65 | 22.77 | 22.44 | 22.62 | 677,324 | -0.06(-0.26%) |
Mar 17, 2017 | 22.56 | 22.74 | 22.38 | 22.68 | 1,305,502 | +0.03(+0.13%) |
Mar 16, 2017 | 22.65 | 22.83 | 22.50 | 22.65 | 805,702 | -0.03(-0.13%) |
Mar 15, 2017 | 22.53 | 22.86 | 22.47 | 22.68 | 785,972 | +0.24(+1.06%) |
Mar 14, 2017 | 22.38 | 22.80 | 22.32 | 22.44 | 451,878 | -0.12(-0.53%) |
Mar 13, 2017 | 22.74 | 22.86 | 22.41 | 22.56 | 918,930 | -0.21(-0.92%) |
Mar 10, 2017 | 22.50 | 22.86 | 22.44 | 22.77 | 544,556 | +0.36(+1.60%) |
Mar 09, 2017 | 22.65 | 22.71 | 22.41 | 22.41 | 687,450 | -0.18(-0.79%) |
Mar 08, 2017 | 22.41 | 22.77 | 22.32 | 22.59 | 475,130 | +0.24(+1.07%) |
Mar 07, 2017 | 22.38 | 22.53 | 22.09 | 22.35 | 780,835 | +0.03(+0.13%) |
Mar 06, 2017 | 22.09 | 22.41 | 21.74 | 22.32 | 870,087 | +0.21(+0.94%) |
Mar 03, 2017 | 22.62 | 22.83 | 21.83 | 22.11 | 1,073,526 | -0.60(-2.63%) |
Mar 02, 2017 | 22.68 | 23.13 | 22.50 | 22.71 | 754,241 | +0.06(+0.26%) |
Mar 01, 2017 | 22.59 | 22.98 | 22.35 | 22.65 | 1,311,010 | +0.36(+1.61%) |
Feb 28, 2017 | 22.38 | 22.65 | 21.85 | 22.29 | 1,931,578 | -0.18(-0.80%) |
Feb 27, 2017 | 22.53 | 22.73 | 22.14 | 22.47 | 1,637,541 | +0.30(+1.35%) |
Feb 24, 2017 | 22.38 | 22.74 | 22.03 | 22.17 | 761,887 | -0.06(-0.27%) |
Feb 23, 2017 | 23.01 | 23.07 | 22.20 | 22.23 | 963,988 | +0.00(+0.00%) |
Feb 22, 2017 | 22.11 | 22.29 | 21.97 | 22.23 | 579,171 | +0.12(+0.54%) |
Feb 21, 2017 | 21.82 | 22.26 | 21.71 | 22.11 | 749,392 | +0.45(+2.07%) |
Feb 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.73 | 21.85 | 21.52 | 21.55 | 355,028 | -0.18(-0.82%) |
Feb 15, 2017 | 21.76 | 21.85 | 21.46 | 21.73 | 439,041 | -0.18(-0.82%) |
Feb 14, 2017 | 21.61 | 22.17 | 21.61 | 21.91 | 725,515 | +0.33(+1.52%) |
Feb 13, 2017 | 21.97 | 22.14 | 21.56 | 21.58 | 604,055 | -0.36(-1.63%) |
Feb 10, 2017 | 21.31 | 22.06 | 21.31 | 21.94 | 850,958 | +0.81(+3.81%) |
Feb 09, 2017 | 20.59 | 21.31 | 20.32 | 21.13 | 651,943 | +0.54(+2.61%) |
Feb 08, 2017 | 20.09 | 20.62 | 20.01 | 20.59 | 1,031,010 | +0.45(+2.22%) |
Feb 07, 2017 | 20.62 | 20.65 | 20.12 | 20.15 | 616,855 | -0.42(-2.03%) |
Feb 06, 2017 | 20.47 | 20.80 | 20.44 | 20.56 | 423,588 | +0.03(+0.15%) |
Feb 03, 2017 | 20.38 | 20.77 | 20.20 | 20.53 | 629,852 | +0.00(+0.00%) |
Feb 02, 2017 | 20.71 | 20.98 | 20.47 | 20.53 | 560,594 | -0.21(-1.01%) |
Feb 01, 2017 | 21.01 | 21.01 | 20.59 | 20.74 | 627,693 | -0.27(-1.28%) |
Jan 31, 2017 | 20.44 | 21.07 | 20.20 | 21.01 | 1,128,032 | +0.90(+4.45%) |
Jan 30, 2017 | 20.20 | 20.29 | 20.00 | 20.12 | 1,184,852 | -0.15(-0.74%) |
Jan 27, 2017 | 20.77 | 21.16 | 20.26 | 20.26 | 1,053,392 | -0.69(-3.28%) |
Jan 26, 2017 | 21.25 | 21.32 | 20.89 | 20.95 | 424,520 | -0.30(-1.40%) |
Jan 25, 2017 | 21.13 | 21.43 | 21.13 | 21.25 | 728,660 | +0.15(+0.71%) |
Jan 24, 2017 | 20.98 | 21.28 | 20.98 | 21.10 | 972,473 | +0.12(+0.57%) |
Jan 23, 2017 | 21.16 | 21.37 | 20.92 | 20.98 | 522,686 | -0.15(-0.71%) |
Jan 20, 2017 | 21.07 | 21.29 | 21.01 | 21.13 | 546,998 | +0.12(+0.57%) |
Jan 19, 2017 | 21.28 | 21.46 | 20.95 | 21.01 | 548,937 | -0.24(-1.12%) |
Jan 18, 2017 | 21.40 | 21.64 | 20.95 | 21.25 | 744,189 | -0.18(-0.84%) |
Jan 17, 2017 | 21.34 | 21.73 | 21.31 | 21.43 | 824,131 | +0.06(+0.28%) |
Jan 13, 2017 | 21.37 | 21.37 | 21.37 | 0 | -0.03(-0.14%) | |
Jan 12, 2017 | 21.10 | 21.55 | 20.98 | 21.40 | 1,005,967 | +0.09(+0.42%) |
Jan 11, 2017 | 22.23 | 22.23 | 21.25 | 21.31 | 1,376,259 | -0.93(-4.16%) |
Jan 10, 2017 | 21.22 | 22.26 | 21.22 | 22.23 | 1,366,172 | +1.01(+4.78%) |
Jan 09, 2017 | 20.80 | 21.43 | 20.74 | 21.22 | 934,730 | +0.51(+2.45%) |
Jan 06, 2017 | 20.89 | 20.89 | 20.32 | 20.71 | 1,444,839 | -0.06(-0.29%) |
Jan 05, 2017 | 21.07 | 21.29 | 20.31 | 20.77 | 1,346,879 | -0.57(-2.66%) |
Jan 04, 2017 | 21.25 | 21.51 | 21.10 | 21.34 | 1,030,086 | +0.15(+0.70%) |