Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.03 | 22.42 | 21.96 | 22.24 | 503,872 | +0.13(+0.57%) |
Mar 30, 2017 | 21.84 | 22.15 | 21.76 | 22.11 | 400,445 | +0.34(+1.54%) |
Mar 29, 2017 | 21.82 | 21.88 | 21.65 | 21.78 | 727,720 | +0.02(+0.08%) |
Mar 28, 2017 | 21.55 | 21.83 | 21.48 | 21.76 | 1,200,682 | +0.08(+0.38%) |
Mar 27, 2017 | 21.50 | 21.76 | 21.34 | 21.68 | 1,076,037 | +0.08(+0.38%) |
Mar 24, 2017 | 21.44 | 21.65 | 21.44 | 21.60 | 778,774 | +0.07(+0.34%) |
Mar 23, 2017 | 21.72 | 22.19 | 21.19 | 21.52 | 1,055,012 | +0.01(+0.04%) |
Mar 22, 2017 | 21.16 | 21.55 | 21.03 | 21.51 | 1,705,952 | +0.35(+1.67%) |
Mar 21, 2017 | 21.66 | 21.66 | 21.06 | 21.16 | 871,881 | -0.31(-1.43%) |
Mar 20, 2017 | 21.45 | 21.89 | 21.39 | 21.47 | 1,155,630 | -0.30(-1.37%) |
Mar 17, 2017 | 20.81 | 22.02 | 20.77 | 21.77 | 1,108,122 | +0.96(+4.62%) |
Mar 16, 2017 | 20.67 | 20.89 | 20.55 | 20.81 | 789,185 | +0.13(+0.61%) |
Mar 15, 2017 | 20.53 | 20.78 | 20.34 | 20.68 | 807,522 | +0.21(+1.02%) |
Mar 14, 2017 | 20.57 | 20.73 | 20.22 | 20.47 | 475,713 | -0.19(-0.92%) |
Mar 13, 2017 | 20.26 | 20.75 | 20.24 | 20.66 | 403,857 | +0.44(+2.20%) |
Mar 10, 2017 | 20.25 | 20.42 | 20.10 | 20.22 | 298,301 | +0.07(+0.36%) |
Mar 09, 2017 | 20.16 | 20.38 | 20.13 | 20.15 | 440,392 | -0.06(-0.31%) |
Mar 08, 2017 | 20.30 | 20.50 | 20.11 | 20.21 | 574,842 | -0.13(-0.62%) |
Mar 07, 2017 | 20.34 | 20.49 | 20.09 | 20.34 | 681,597 | +0.05(+0.27%) |
Mar 06, 2017 | 20.63 | 20.99 | 20.18 | 20.28 | 1,003,386 | -0.44(-2.14%) |
Mar 03, 2017 | 20.68 | 20.87 | 20.53 | 20.73 | 1,132,762 | +0.01(+0.04%) |
Mar 02, 2017 | 20.88 | 20.94 | 20.58 | 20.72 | 1,062,807 | -0.24(-1.17%) |
Mar 01, 2017 | 20.27 | 21.09 | 20.25 | 20.96 | 488,481 | +0.65(+3.21%) |
Feb 28, 2017 | 20.40 | 20.95 | 20.26 | 20.31 | 497,035 | -0.16(-0.80%) |
Feb 27, 2017 | 20.40 | 20.62 | 20.36 | 20.47 | 1,287,507 | -0.05(-0.22%) |
Feb 24, 2017 | 20.41 | 20.66 | 20.37 | 20.52 | 661,855 | -0.09(-0.44%) |
Feb 23, 2017 | 20.64 | 20.84 | 20.45 | 20.61 | 967,085 | -0.07(-0.35%) |
Feb 22, 2017 | 21.00 | 21.14 | 20.65 | 20.68 | 1,491,325 | -0.32(-1.51%) |
Feb 21, 2017 | 21.12 | 21.28 | 20.86 | 21.00 | 557,675 | -0.12(-0.56%) |
Feb 17, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.34(-1.60%) | |
Feb 16, 2017 | 21.47 | 21.76 | 21.28 | 21.46 | 252,797 | +0.02(+0.08%) |
Feb 15, 2017 | 21.46 | 21.50 | 21.12 | 21.44 | 383,257 | -0.14(-0.63%) |
Feb 14, 2017 | 21.53 | 21.65 | 21.24 | 21.58 | 398,818 | +0.02(+0.08%) |
Feb 13, 2017 | 21.28 | 21.69 | 20.79 | 21.56 | 614,842 | +0.41(+1.92%) |
Feb 10, 2017 | 21.11 | 21.31 | 21.03 | 21.15 | 617,332 | +0.14(+0.65%) |
Feb 09, 2017 | 20.99 | 21.31 | 20.98 | 21.02 | 657,972 | -0.08(-0.39%) |
Feb 08, 2017 | 21.05 | 21.15 | 20.91 | 21.10 | 422,672 | +0.12(+0.56%) |
Feb 07, 2017 | 21.08 | 21.43 | 20.95 | 20.98 | 389,049 | -0.15(-0.73%) |
Feb 06, 2017 | 20.89 | 21.15 | 20.56 | 21.13 | 924,304 | +0.29(+1.39%) |
Feb 03, 2017 | 20.48 | 20.96 | 20.31 | 20.84 | 321,026 | +0.39(+1.90%) |
Feb 02, 2017 | 20.48 | 20.73 | 20.31 | 20.46 | 455,611 | -0.12(-0.57%) |
Feb 01, 2017 | 20.85 | 21.06 | 20.55 | 20.57 | 1,034,457 | -0.35(-1.68%) |
Jan 31, 2017 | 20.79 | 21.33 | 20.55 | 20.93 | 1,434,615 | -0.45(-2.11%) |
Jan 30, 2017 | 21.46 | 21.55 | 20.79 | 21.38 | 1,253,223 | -0.01(-0.04%) |
Jan 27, 2017 | 21.23 | 22.58 | 21.06 | 21.39 | 1,653,005 | +1.06(+5.20%) |
Jan 26, 2017 | 20.09 | 20.37 | 19.91 | 20.33 | 719,894 | +0.08(+0.40%) |
Jan 25, 2017 | 20.09 | 20.27 | 19.94 | 20.25 | 1,666,867 | +0.20(+0.99%) |
Jan 24, 2017 | 19.73 | 20.16 | 19.73 | 20.05 | 960,000 | +0.26(+1.32%) |
Jan 23, 2017 | 19.97 | 20.00 | 19.74 | 19.79 | 393,335 | -0.15(-0.77%) |
Jan 20, 2017 | 19.81 | 20.04 | 19.71 | 19.94 | 482,461 | +0.11(+0.55%) |
Jan 19, 2017 | 20.03 | 20.30 | 19.57 | 19.83 | 632,197 | -0.32(-1.57%) |
Jan 18, 2017 | 20.27 | 20.37 | 20.03 | 20.15 | 939,471 | -0.06(-0.31%) |
Jan 17, 2017 | 20.21 | 20.25 | 19.89 | 20.21 | 332,386 | +0.00(+0.00%) |
Jan 13, 2017 | 20.21 | 20.21 | 20.21 | 0 | +0.33(+1.68%) | |
Jan 12, 2017 | 19.76 | 20.18 | 19.76 | 19.88 | 787,216 | +0.06(+0.32%) |
Jan 11, 2017 | 19.72 | 19.89 | 19.52 | 19.81 | 369,612 | -0.03(-0.14%) |
Jan 10, 2017 | 19.79 | 19.89 | 19.37 | 19.84 | 421,002 | +0.25(+1.29%) |
Jan 09, 2017 | 19.60 | 19.67 | 19.21 | 19.59 | 279,135 | +0.18(+0.93%) |
Jan 06, 2017 | 19.42 | 19.52 | 19.24 | 19.41 | 292,255 | -0.12(-0.60%) |
Jan 05, 2017 | 19.29 | 19.56 | 19.12 | 19.52 | 905,785 | +0.39(+2.03%) |
Jan 04, 2017 | 19.54 | 19.55 | 19.01 | 19.14 | 830,279 | -0.29(-1.49%) |