Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.79 | 20.93 | 20.40 | 20.55 | 195,932 | -0.24(-1.16%) |
Mar 30, 2017 | 20.65 | 20.98 | 20.50 | 20.79 | 110,076 | +0.24(+1.17%) |
Mar 29, 2017 | 21.27 | 21.27 | 20.55 | 20.55 | 67,959 | -0.77(-3.62%) |
Mar 28, 2017 | 21.08 | 21.42 | 20.84 | 21.32 | 106,379 | +0.19(+0.91%) |
Mar 27, 2017 | 21.03 | 21.32 | 20.74 | 21.13 | 47,540 | -0.05(-0.23%) |
Mar 24, 2017 | 21.13 | 21.37 | 20.93 | 21.18 | 78,115 | +0.14(+0.69%) |
Mar 23, 2017 | 20.74 | 21.18 | 20.60 | 21.03 | 86,996 | +0.34(+1.63%) |
Mar 22, 2017 | 20.45 | 20.69 | 20.36 | 20.69 | 94,953 | +0.10(+0.47%) |
Mar 21, 2017 | 21.42 | 21.47 | 20.55 | 20.60 | 75,364 | -0.68(-3.17%) |
Mar 20, 2017 | 21.75 | 21.80 | 21.18 | 21.27 | 57,438 | -0.53(-2.43%) |
Mar 17, 2017 | 21.51 | 21.85 | 21.27 | 21.80 | 275,643 | +0.29(+1.35%) |
Mar 16, 2017 | 21.47 | 21.66 | 21.32 | 21.51 | 62,646 | +0.10(+0.45%) |
Mar 15, 2017 | 21.03 | 21.54 | 21.03 | 21.42 | 66,765 | +0.52(+2.49%) |
Mar 14, 2017 | 20.90 | 21.04 | 20.51 | 20.90 | 48,436 | -0.10(-0.46%) |
Mar 13, 2017 | 20.56 | 21.14 | 20.51 | 20.99 | 79,033 | +0.34(+1.63%) |
Mar 10, 2017 | 20.66 | 20.70 | 20.37 | 20.66 | 91,687 | +0.14(+0.70%) |
Mar 09, 2017 | 20.56 | 20.94 | 20.46 | 20.51 | 57,744 | -0.14(-0.70%) |
Mar 08, 2017 | 21.04 | 21.04 | 20.63 | 20.66 | 54,994 | -0.24(-1.15%) |
Mar 07, 2017 | 21.04 | 21.18 | 20.85 | 20.90 | 41,028 | -0.24(-1.14%) |
Mar 06, 2017 | 21.18 | 21.33 | 20.69 | 21.14 | 37,340 | -0.29(-1.35%) |
Mar 03, 2017 | 21.52 | 21.52 | 21.09 | 21.43 | 55,028 | -0.05(-0.22%) |
Mar 02, 2017 | 21.91 | 21.91 | 21.43 | 21.47 | 44,498 | -0.43(-1.98%) |
Mar 01, 2017 | 21.52 | 22.00 | 21.38 | 21.91 | 89,835 | +0.82(+3.88%) |
Feb 28, 2017 | 21.71 | 21.71 | 21.09 | 21.09 | 101,840 | -0.77(-3.52%) |
Feb 27, 2017 | 21.71 | 21.96 | 21.52 | 21.86 | 92,487 | +0.00(+0.00%) |
Feb 24, 2017 | 21.43 | 21.91 | 21.38 | 21.86 | 61,492 | +0.10(+0.44%) |
Feb 23, 2017 | 22.20 | 22.24 | 21.62 | 21.76 | 86,116 | -0.29(-1.31%) |
Feb 22, 2017 | 22.44 | 22.53 | 21.86 | 22.05 | 75,176 | -0.34(-1.51%) |
Feb 21, 2017 | 22.44 | 22.68 | 22.10 | 22.39 | 72,439 | -0.05(-0.21%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.22%) | |
Feb 16, 2017 | 22.58 | 22.63 | 22.05 | 22.39 | 81,681 | -0.19(-0.85%) |
Feb 15, 2017 | 22.05 | 22.58 | 22.05 | 22.58 | 40,359 | +0.29(+1.30%) |
Feb 14, 2017 | 22.34 | 22.44 | 22.10 | 22.29 | 68,607 | -0.24(-1.07%) |
Feb 13, 2017 | 22.29 | 22.72 | 22.20 | 22.53 | 72,079 | +0.29(+1.30%) |
Feb 10, 2017 | 22.39 | 22.48 | 22.03 | 22.24 | 71,023 | +0.10(+0.43%) |
Feb 09, 2017 | 21.76 | 22.34 | 21.76 | 22.15 | 55,284 | +0.48(+2.22%) |
Feb 08, 2017 | 22.24 | 22.24 | 21.57 | 21.67 | 87,383 | -0.53(-2.39%) |
Feb 07, 2017 | 21.18 | 22.44 | 20.80 | 22.20 | 211,885 | +1.88(+9.24%) |
Feb 06, 2017 | 20.56 | 20.56 | 20.03 | 20.32 | 66,712 | -0.34(-1.63%) |
Feb 03, 2017 | 20.27 | 20.66 | 20.10 | 20.66 | 71,651 | +0.58(+2.88%) |
Feb 02, 2017 | 20.32 | 20.37 | 20.01 | 20.08 | 66,071 | -0.24(-1.19%) |
Feb 01, 2017 | 21.04 | 21.04 | 20.08 | 20.32 | 81,278 | -0.39(-1.86%) |
Jan 31, 2017 | 20.51 | 20.75 | 20.22 | 20.70 | 77,888 | +0.10(+0.47%) |
Jan 30, 2017 | 20.94 | 20.99 | 20.41 | 20.61 | 105,121 | -0.53(-2.51%) |
Jan 27, 2017 | 21.04 | 21.18 | 20.85 | 21.14 | 140,011 | +0.14(+0.69%) |
Jan 26, 2017 | 21.23 | 21.23 | 20.80 | 20.99 | 38,201 | -0.29(-1.36%) |
Jan 25, 2017 | 21.38 | 21.47 | 21.09 | 21.28 | 68,369 | +0.14(+0.68%) |
Jan 24, 2017 | 20.61 | 21.23 | 20.61 | 21.14 | 87,300 | +0.63(+3.05%) |
Jan 23, 2017 | 20.70 | 20.80 | 20.32 | 20.51 | 58,928 | -0.19(-0.93%) |
Jan 20, 2017 | 20.70 | 20.85 | 20.56 | 20.70 | 63,893 | +0.00(+0.00%) |
Jan 19, 2017 | 20.90 | 20.90 | 20.41 | 20.70 | 68,746 | -0.10(-0.46%) |
Jan 18, 2017 | 20.90 | 20.94 | 20.56 | 20.80 | 54,229 | +0.05(+0.23%) |
Jan 17, 2017 | 21.04 | 21.04 | 20.70 | 20.75 | 73,946 | -0.43(-2.05%) |
Jan 13, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 21.81 | 21.81 | 21.09 | 21.28 | 66,294 | -0.67(-3.07%) |
Jan 11, 2017 | 21.62 | 22.00 | 21.43 | 21.96 | 104,441 | +0.19(+0.88%) |
Jan 10, 2017 | 21.18 | 21.81 | 21.09 | 21.76 | 108,420 | +0.58(+2.73%) |
Jan 09, 2017 | 21.33 | 21.47 | 20.94 | 21.18 | 82,315 | -0.14(-0.68%) |
Jan 06, 2017 | 21.62 | 21.62 | 21.23 | 21.33 | 78,169 | -0.24(-1.12%) |
Jan 05, 2017 | 21.62 | 21.69 | 21.33 | 21.57 | 101,425 | -0.10(-0.44%) |
Jan 04, 2017 | 21.67 | 21.81 | 21.52 | 21.67 | 133,790 | +0.00(+0.00%) |