Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.49 | 22.56 | 22.37 | 22.48 | 643,353 | +0.01(+0.03%) |
Mar 30, 2017 | 22.26 | 22.55 | 22.21 | 22.48 | 364,084 | +0.24(+1.08%) |
Mar 29, 2017 | 22.15 | 22.31 | 22.11 | 22.23 | 376,124 | +0.07(+0.32%) |
Mar 28, 2017 | 21.96 | 22.32 | 21.94 | 22.16 | 478,911 | +0.23(+1.04%) |
Mar 27, 2017 | 21.77 | 21.99 | 21.69 | 21.93 | 331,388 | +0.08(+0.38%) |
Mar 24, 2017 | 21.73 | 21.96 | 21.65 | 21.85 | 286,963 | +0.14(+0.65%) |
Mar 23, 2017 | 21.69 | 21.89 | 21.67 | 21.71 | 318,009 | +0.05(+0.22%) |
Mar 22, 2017 | 21.75 | 21.84 | 21.66 | 21.66 | 406,444 | -0.12(-0.54%) |
Mar 21, 2017 | 22.19 | 22.19 | 21.75 | 21.78 | 429,016 | -0.32(-1.44%) |
Mar 20, 2017 | 22.17 | 22.18 | 22.04 | 22.10 | 303,496 | -0.06(-0.27%) |
Mar 17, 2017 | 21.84 | 22.18 | 21.79 | 22.16 | 594,645 | +0.34(+1.55%) |
Mar 16, 2017 | 21.96 | 22.05 | 21.82 | 21.82 | 943,117 | -0.14(-0.64%) |
Mar 15, 2017 | 21.80 | 22.00 | 21.78 | 21.96 | 403,813 | +0.27(+1.24%) |
Mar 14, 2017 | 21.68 | 21.76 | 21.63 | 21.69 | 287,785 | -0.02(-0.11%) |
Mar 13, 2017 | 21.62 | 21.77 | 21.60 | 21.72 | 382,836 | +0.11(+0.51%) |
Mar 10, 2017 | 21.40 | 21.66 | 21.40 | 21.60 | 321,398 | +0.20(+0.93%) |
Mar 09, 2017 | 21.52 | 21.60 | 21.39 | 21.41 | 322,582 | -0.12(-0.57%) |
Mar 08, 2017 | 21.69 | 21.69 | 21.53 | 21.53 | 383,503 | -0.09(-0.43%) |
Mar 07, 2017 | 21.71 | 21.71 | 21.54 | 21.62 | 306,200 | -0.01(-0.03%) |
Mar 06, 2017 | 21.62 | 21.70 | 21.53 | 21.63 | 280,904 | -0.08(-0.35%) |
Mar 03, 2017 | 21.58 | 21.77 | 21.53 | 21.70 | 366,570 | +0.12(+0.57%) |
Mar 02, 2017 | 21.55 | 21.66 | 21.52 | 21.58 | 438,704 | +0.03(+0.14%) |
Mar 01, 2017 | 21.83 | 21.87 | 21.55 | 21.55 | 547,823 | -0.07(-0.32%) |
Feb 28, 2017 | 21.63 | 21.65 | 21.52 | 21.62 | 545,962 | -0.02(-0.08%) |
Feb 27, 2017 | 21.76 | 21.83 | 21.63 | 21.64 | 590,695 | -0.27(-1.23%) |
Feb 24, 2017 | 21.96 | 21.96 | 21.63 | 21.91 | 395,175 | +0.03(+0.13%) |
Feb 23, 2017 | 21.91 | 21.92 | 21.79 | 21.88 | 324,289 | +0.01(+0.03%) |
Feb 22, 2017 | 21.79 | 21.89 | 21.75 | 21.87 | 301,736 | -0.03(-0.13%) |
Feb 21, 2017 | 21.79 | 21.91 | 21.79 | 21.90 | 317,457 | +0.12(+0.56%) |
Feb 17, 2017 | 21.78 | 21.78 | 21.78 | 0 | +0.04(+0.17%) | |
Feb 16, 2017 | 21.78 | 21.79 | 21.67 | 21.74 | 493,295 | -0.03(-0.13%) |
Feb 15, 2017 | 21.72 | 21.77 | 21.61 | 21.77 | 378,975 | +0.08(+0.38%) |
Feb 14, 2017 | 21.57 | 21.70 | 21.47 | 21.69 | 370,220 | +0.14(+0.65%) |
Feb 13, 2017 | 21.49 | 21.56 | 21.47 | 21.55 | 354,188 | +0.08(+0.38%) |
Feb 10, 2017 | 21.42 | 21.47 | 21.35 | 21.47 | 498,598 | +0.12(+0.57%) |
Feb 09, 2017 | 21.38 | 21.54 | 21.25 | 21.35 | 549,888 | -0.03(-0.14%) |
Feb 08, 2017 | 21.34 | 21.38 | 21.18 | 21.38 | 339,806 | +0.05(+0.25%) |
Feb 07, 2017 | 21.40 | 21.40 | 21.18 | 21.32 | 338,757 | -0.04(-0.19%) |
Feb 06, 2017 | 21.23 | 21.37 | 21.16 | 21.36 | 405,651 | +0.14(+0.66%) |
Feb 03, 2017 | 21.16 | 21.33 | 21.06 | 21.22 | 653,734 | +0.16(+0.77%) |
Feb 02, 2017 | 21.04 | 21.08 | 20.94 | 21.06 | 383,904 | +0.06(+0.28%) |
Feb 01, 2017 | 20.63 | 21.06 | 20.62 | 21.00 | 664,031 | +0.42(+2.03%) |
Jan 31, 2017 | 20.72 | 20.75 | 20.50 | 20.58 | 559,693 | -0.16(-0.79%) |
Jan 30, 2017 | 20.82 | 20.82 | 20.60 | 20.75 | 830,236 | -0.12(-0.59%) |
Jan 27, 2017 | 20.92 | 20.94 | 20.77 | 20.87 | 664,138 | -0.06(-0.31%) |
Jan 26, 2017 | 21.01 | 21.08 | 20.92 | 20.93 | 597,054 | -0.15(-0.72%) |
Jan 25, 2017 | 21.12 | 21.19 | 21.02 | 21.08 | 566,138 | -0.04(-0.19%) |
Jan 24, 2017 | 21.16 | 21.21 | 21.06 | 21.12 | 666,935 | -0.09(-0.41%) |
Jan 23, 2017 | 21.35 | 21.35 | 21.15 | 21.21 | 586,424 | -0.16(-0.76%) |
Jan 20, 2017 | 21.26 | 21.42 | 21.15 | 21.38 | 504,949 | -0.01(-0.03%) |
Jan 19, 2017 | 21.36 | 21.49 | 21.26 | 21.38 | 459,228 | -0.05(-0.24%) |
Jan 18, 2017 | 21.45 | 21.46 | 21.29 | 21.43 | 375,940 | +0.06(+0.26%) |
Jan 17, 2017 | 21.34 | 21.43 | 21.28 | 21.38 | 999,354 | +0.04(+0.19%) |
Jan 13, 2017 | 21.34 | 21.34 | 21.34 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 21.29 | 21.39 | 21.15 | 21.37 | 482,700 | +0.13(+0.60%) |
Jan 11, 2017 | 21.08 | 21.27 | 21.07 | 21.24 | 544,298 | +0.12(+0.58%) |
Jan 10, 2017 | 21.04 | 21.20 | 21.04 | 21.12 | 442,686 | +0.06(+0.30%) |
Jan 09, 2017 | 21.24 | 21.30 | 21.04 | 21.06 | 600,044 | -0.25(-1.19%) |
Jan 06, 2017 | 21.35 | 21.45 | 21.29 | 21.31 | 376,184 | -0.06(-0.27%) |
Jan 05, 2017 | 21.50 | 21.51 | 21.26 | 21.37 | 584,667 | -0.04(-0.19%) |
Jan 04, 2017 | 21.27 | 21.51 | 21.27 | 21.41 | 969,255 | +0.15(+0.71%) |