Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.50 | 19.86 | 19.31 | 19.54 | 153,143 | +0.04(+0.19%) |
Mar 30, 2017 | 19.19 | 19.58 | 19.19 | 19.50 | 31,986 | +0.23(+1.19%) |
Mar 29, 2017 | 19.10 | 19.39 | 19.05 | 19.27 | 58,620 | +0.12(+0.62%) |
Mar 28, 2017 | 19.19 | 19.29 | 19.05 | 19.16 | 17,838 | -0.13(-0.69%) |
Mar 27, 2017 | 19.16 | 19.41 | 19.06 | 19.29 | 35,141 | +0.10(+0.50%) |
Mar 24, 2017 | 19.27 | 19.33 | 19.10 | 19.19 | 61,704 | -0.08(-0.42%) |
Mar 23, 2017 | 19.26 | 19.49 | 19.24 | 19.27 | 36,778 | -0.04(-0.19%) |
Mar 22, 2017 | 19.41 | 19.68 | 19.23 | 19.31 | 57,478 | -0.26(-1.32%) |
Mar 21, 2017 | 19.76 | 19.83 | 19.42 | 19.57 | 68,867 | -0.20(-1.01%) |
Mar 20, 2017 | 20.11 | 20.17 | 19.50 | 19.77 | 39,051 | -0.30(-1.51%) |
Mar 17, 2017 | 19.69 | 20.14 | 19.58 | 20.07 | 92,507 | +0.38(+1.91%) |
Mar 16, 2017 | 19.50 | 19.92 | 19.36 | 19.69 | 43,455 | +0.24(+1.21%) |
Mar 15, 2017 | 19.82 | 20.65 | 19.45 | 19.46 | 38,033 | -0.33(-1.68%) |
Mar 14, 2017 | 19.91 | 20.04 | 19.59 | 19.79 | 36,116 | -0.14(-0.70%) |
Mar 13, 2017 | 19.80 | 20.00 | 19.80 | 19.93 | 21,642 | +0.13(+0.63%) |
Mar 10, 2017 | 19.91 | 19.99 | 19.79 | 19.80 | 46,139 | -0.08(-0.41%) |
Mar 09, 2017 | 19.78 | 20.09 | 19.78 | 19.89 | 41,320 | -0.07(-0.33%) |
Mar 08, 2017 | 20.56 | 20.57 | 19.94 | 19.95 | 50,864 | -0.66(-3.22%) |
Mar 07, 2017 | 20.77 | 20.87 | 20.58 | 20.62 | 33,798 | -0.18(-0.85%) |
Mar 06, 2017 | 20.62 | 20.84 | 20.49 | 20.79 | 22,353 | -0.05(-0.25%) |
Mar 03, 2017 | 21.54 | 21.78 | 20.68 | 20.84 | 24,714 | -0.60(-2.79%) |
Mar 02, 2017 | 21.75 | 21.90 | 21.37 | 21.44 | 78,328 | -0.32(-1.46%) |
Mar 01, 2017 | 21.97 | 22.18 | 21.75 | 21.76 | 49,348 | -0.07(-0.34%) |
Feb 28, 2017 | 22.12 | 22.36 | 21.76 | 21.83 | 103,110 | -0.35(-1.56%) |
Feb 27, 2017 | 22.82 | 22.88 | 22.12 | 22.18 | 40,375 | -0.55(-2.40%) |
Feb 24, 2017 | 22.80 | 22.87 | 22.57 | 22.72 | 21,981 | -0.07(-0.32%) |
Feb 23, 2017 | 23.03 | 23.11 | 22.56 | 22.80 | 32,325 | -0.08(-0.35%) |
Feb 22, 2017 | 22.14 | 22.92 | 22.14 | 22.88 | 34,277 | +0.60(+2.68%) |
Feb 21, 2017 | 22.43 | 22.52 | 22.19 | 22.28 | 39,500 | -0.12(-0.53%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.45 | 22.47 | 22.30 | 22.42 | 23,810 | +0.06(+0.26%) |
Feb 15, 2017 | 22.37 | 22.61 | 22.27 | 22.36 | 22,289 | -0.05(-0.23%) |
Feb 14, 2017 | 22.36 | 22.46 | 22.29 | 22.41 | 45,181 | +0.06(+0.26%) |
Feb 13, 2017 | 22.27 | 22.44 | 22.15 | 22.36 | 27,402 | +0.26(+1.17%) |
Feb 10, 2017 | 22.23 | 22.30 | 22.03 | 22.10 | 35,419 | -0.01(-0.03%) |
Feb 09, 2017 | 22.18 | 22.22 | 22.08 | 22.11 | 51,069 | -0.02(-0.10%) |
Feb 08, 2017 | 22.10 | 22.31 | 21.91 | 22.13 | 28,295 | +0.04(+0.20%) |
Feb 07, 2017 | 22.67 | 22.67 | 22.05 | 22.08 | 32,057 | -0.48(-2.12%) |
Feb 06, 2017 | 22.61 | 22.75 | 22.52 | 22.56 | 32,353 | -0.04(-0.16%) |
Feb 03, 2017 | 22.40 | 22.61 | 22.34 | 22.60 | 36,109 | +0.27(+1.19%) |
Feb 02, 2017 | 22.44 | 22.55 | 22.25 | 22.33 | 37,502 | -0.01(-0.07%) |
Feb 01, 2017 | 22.37 | 22.65 | 22.27 | 22.35 | 34,588 | +0.01(+0.07%) |
Jan 31, 2017 | 22.47 | 22.49 | 22.04 | 22.33 | 33,362 | -0.10(-0.46%) |
Jan 30, 2017 | 22.37 | 22.50 | 22.11 | 22.44 | 29,066 | +0.01(+0.07%) |
Jan 27, 2017 | 22.75 | 22.75 | 22.16 | 22.42 | 38,622 | -0.21(-0.94%) |
Jan 26, 2017 | 22.61 | 22.91 | 22.60 | 22.64 | 42,381 | +0.17(+0.75%) |
Jan 25, 2017 | 22.39 | 22.48 | 22.18 | 22.47 | 33,265 | +0.28(+1.26%) |
Jan 24, 2017 | 22.19 | 22.42 | 22.10 | 22.19 | 25,047 | +0.03(+0.13%) |
Jan 23, 2017 | 22.29 | 22.47 | 22.03 | 22.16 | 47,165 | -0.10(-0.46%) |
Jan 20, 2017 | 22.19 | 22.49 | 22.19 | 22.26 | 37,399 | +0.18(+0.80%) |
Jan 19, 2017 | 22.40 | 22.67 | 22.08 | 22.08 | 33,933 | -0.41(-1.84%) |
Jan 18, 2017 | 22.36 | 22.55 | 22.23 | 22.50 | 35,328 | +0.10(+0.46%) |
Jan 17, 2017 | 22.43 | 22.72 | 22.24 | 22.39 | 72,219 | -0.10(-0.43%) |
Jan 13, 2017 | 22.49 | 22.49 | 22.49 | 0 | +0.29(+1.30%) | |
Jan 12, 2017 | 22.34 | 22.57 | 21.94 | 22.20 | 26,355 | -0.19(-0.86%) |
Jan 11, 2017 | 22.49 | 22.55 | 22.27 | 22.39 | 39,394 | -0.10(-0.43%) |
Jan 10, 2017 | 22.02 | 22.58 | 21.96 | 22.49 | 38,172 | +0.44(+1.97%) |
Jan 09, 2017 | 22.12 | 22.14 | 21.85 | 22.05 | 31,624 | -0.06(-0.27%) |
Jan 06, 2017 | 22.25 | 22.25 | 21.78 | 22.11 | 57,943 | -0.01(-0.03%) |
Jan 05, 2017 | 22.34 | 22.41 | 21.84 | 22.12 | 75,562 | -0.38(-1.67%) |
Jan 04, 2017 | 22.47 | 22.72 | 22.38 | 22.50 | 66,313 | +0.15(+0.66%) |