Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.93 | 22.02 | 21.90 | 21.90 | 9,041 | +0.09(+0.44%) |
Mar 30, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 5,578 | -0.18(-0.84%) |
Mar 29, 2017 | 21.94 | 22.01 | 21.93 | 21.99 | 8,466 | -0.18(-0.81%) |
Mar 28, 2017 | 22.11 | 22.17 | 22.11 | 22.17 | 4,789 | -0.11(-0.49%) |
Mar 27, 2017 | 22.28 | 22.28 | 22.16 | 22.28 | 5,535 | +0.17(+0.77%) |
Mar 24, 2017 | 22.16 | 22.28 | 22.11 | 22.11 | 10,833 | +0.13(+0.61%) |
Mar 23, 2017 | 21.82 | 22.04 | 21.82 | 21.98 | 5,401 | +0.30(+1.36%) |
Mar 22, 2017 | 21.64 | 21.80 | 21.61 | 21.68 | 5,717 | +0.01(+0.05%) |
Mar 21, 2017 | 21.87 | 21.89 | 21.67 | 21.67 | 10,504 | -0.02(-0.09%) |
Mar 20, 2017 | 21.59 | 21.76 | 21.59 | 21.69 | 50,649 | +0.11(+0.51%) |
Mar 17, 2017 | 21.47 | 21.63 | 21.47 | 21.58 | 4,392 | -0.01(-0.05%) |
Mar 16, 2017 | 21.37 | 21.64 | 21.37 | 21.59 | 9,255 | +0.08(+0.37%) |
Mar 15, 2017 | 21.19 | 21.51 | 21.19 | 21.51 | 10,280 | +0.29(+1.37%) |
Mar 14, 2017 | 21.26 | 21.27 | 21.19 | 21.22 | 4,557 | -0.05(-0.24%) |
Mar 13, 2017 | 21.26 | 21.32 | 21.22 | 21.27 | 11,522 | -0.17(-0.79%) |
Mar 10, 2017 | 21.36 | 21.44 | 21.36 | 21.44 | 11,218 | +0.19(+0.89%) |
Mar 09, 2017 | 21.23 | 21.28 | 21.20 | 21.25 | 10,283 | +0.02(+0.09%) |
Mar 08, 2017 | 21.26 | 21.28 | 21.22 | 21.23 | 3,487 | -0.18(-0.86%) |
Mar 07, 2017 | 21.48 | 21.49 | 21.41 | 21.41 | 4,873 | -0.18(-0.81%) |
Mar 06, 2017 | 21.59 | 21.62 | 21.50 | 21.59 | 5,705 | +0.07(+0.30%) |
Mar 03, 2017 | 21.37 | 21.58 | 21.36 | 21.52 | 5,114 | +0.14(+0.68%) |
Mar 02, 2017 | 21.35 | 21.41 | 21.30 | 21.38 | 8,152 | +0.00(+0.02%) |
Mar 01, 2017 | 21.40 | 21.44 | 21.33 | 21.38 | 5,249 | -0.22(-1.02%) |
Feb 28, 2017 | 22.15 | 22.15 | 21.49 | 21.59 | 8,454 | -0.51(-2.31%) |
Feb 27, 2017 | 22.06 | 22.15 | 22.00 | 22.11 | 8,406 | +0.25(+1.12%) |
Feb 24, 2017 | 21.84 | 21.95 | 21.84 | 21.86 | 5,058 | -0.10(-0.46%) |
Feb 23, 2017 | 21.95 | 21.99 | 21.84 | 21.96 | 4,979 | +0.05(+0.21%) |
Feb 22, 2017 | 21.80 | 21.91 | 21.79 | 21.91 | 17,485 | -0.02(-0.07%) |
Feb 21, 2017 | 21.82 | 21.93 | 21.82 | 21.93 | 6,446 | -0.17(-0.77%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.10(-0.47%) | |
Feb 16, 2017 | 22.13 | 22.24 | 22.13 | 22.20 | 4,337 | +0.23(+1.07%) |
Feb 15, 2017 | 21.82 | 22.01 | 21.82 | 21.97 | 10,758 | +0.20(+0.92%) |
Feb 14, 2017 | 21.79 | 21.80 | 21.75 | 21.77 | 4,886 | +0.10(+0.46%) |
Feb 13, 2017 | 21.47 | 21.71 | 21.47 | 21.67 | 14,080 | +0.12(+0.58%) |
Feb 10, 2017 | 21.19 | 21.58 | 21.19 | 21.55 | 15,624 | +0.25(+1.15%) |
Feb 09, 2017 | 21.51 | 21.51 | 21.30 | 21.30 | 15,491 | -0.22(-1.02%) |
Feb 08, 2017 | 21.57 | 21.57 | 21.50 | 21.52 | 9,924 | +0.01(+0.05%) |
Feb 07, 2017 | 21.53 | 21.53 | 21.47 | 21.51 | 6,171 | -0.24(-1.10%) |
Feb 06, 2017 | 21.75 | 21.75 | 21.68 | 21.75 | 6,480 | -0.16(-0.71%) |
Feb 03, 2017 | 21.93 | 21.95 | 21.87 | 21.91 | 22,799 | +0.09(+0.39%) |
Feb 02, 2017 | 21.85 | 21.85 | 21.81 | 21.82 | 15,004 | -0.62(-2.76%) |
Feb 01, 2017 | 22.32 | 22.47 | 22.32 | 22.44 | 5,378 | -0.18(-0.80%) |
Jan 31, 2017 | 22.66 | 22.69 | 22.50 | 22.62 | 9,059 | +0.46(+2.08%) |
Jan 30, 2017 | 21.90 | 22.16 | 21.90 | 22.16 | 4,049 | +0.07(+0.32%) |
Jan 27, 2017 | 21.98 | 22.18 | 21.93 | 22.09 | 10,729 | -0.61(-2.69%) |
Jan 26, 2017 | 22.77 | 22.77 | 22.61 | 22.70 | 6,490 | -1.50(-6.20%) |
Jan 25, 2017 | 24.21 | 24.25 | 24.12 | 24.20 | 12,977 | +0.14(+0.58%) |
Jan 24, 2017 | 23.90 | 24.14 | 23.89 | 24.06 | 10,812 | +0.79(+3.39%) |
Jan 23, 2017 | 23.08 | 23.27 | 23.08 | 23.27 | 9,487 | +0.18(+0.78%) |
Jan 20, 2017 | 23.16 | 23.16 | 23.04 | 23.09 | 12,549 | +0.18(+0.79%) |
Jan 19, 2017 | 22.97 | 22.97 | 22.85 | 22.91 | 5,858 | +0.15(+0.66%) |
Jan 18, 2017 | 22.79 | 22.88 | 22.72 | 22.76 | 8,101 | -0.22(-0.96%) |
Jan 17, 2017 | 22.89 | 23.00 | 22.87 | 22.98 | 5,327 | -0.09(-0.39%) |
Jan 13, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.10(+0.44%) | |
Jan 12, 2017 | 23.00 | 23.05 | 22.94 | 22.97 | 5,836 | +0.01(+0.04%) |
Jan 11, 2017 | 22.72 | 23.00 | 22.72 | 22.96 | 5,090 | +0.32(+1.41%) |
Jan 10, 2017 | 22.69 | 22.80 | 22.63 | 22.64 | 20,355 | +0.00(+0.02%) |
Jan 09, 2017 | 22.63 | 22.68 | 22.59 | 22.64 | 3,716 | -0.10(-0.46%) |
Jan 06, 2017 | 22.77 | 22.82 | 22.74 | 22.74 | 15,445 | -0.11(-0.46%) |
Jan 05, 2017 | 22.69 | 22.89 | 22.69 | 22.84 | 15,365 | +0.16(+0.73%) |
Jan 04, 2017 | 22.68 | 22.75 | 22.61 | 22.68 | 7,597 | +0.15(+0.67%) |