Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.96 | 23.10 | 22.88 | 22.98 | 773,822 | +0.02(+0.08%) |
Mar 30, 2017 | 22.68 | 22.97 | 22.68 | 22.96 | 882,942 | +0.39(+1.73%) |
Mar 29, 2017 | 22.50 | 22.62 | 22.40 | 22.57 | 1,036,969 | +0.07(+0.29%) |
Mar 28, 2017 | 22.46 | 22.58 | 22.43 | 22.51 | 643,700 | +0.01(+0.04%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.24 | 22.50 | 427,578 | -0.06(-0.25%) |
Mar 24, 2017 | 22.57 | 22.77 | 22.54 | 22.56 | 573,388 | -0.01(-0.04%) |
Mar 23, 2017 | 22.49 | 22.70 | 22.41 | 22.57 | 658,269 | +0.07(+0.33%) |
Mar 22, 2017 | 22.44 | 22.57 | 22.39 | 22.49 | 684,784 | +0.06(+0.29%) |
Mar 21, 2017 | 22.50 | 22.56 | 22.31 | 22.43 | 479,061 | -0.05(-0.21%) |
Mar 20, 2017 | 22.70 | 22.70 | 22.44 | 22.47 | 1,013,369 | -0.22(-0.98%) |
Mar 17, 2017 | 22.48 | 22.72 | 22.37 | 22.70 | 1,054,936 | +0.29(+1.28%) |
Mar 16, 2017 | 22.34 | 22.43 | 22.26 | 22.41 | 917,547 | +0.14(+0.63%) |
Mar 15, 2017 | 22.13 | 22.30 | 22.02 | 22.27 | 1,142,636 | +0.19(+0.84%) |
Mar 14, 2017 | 22.17 | 22.17 | 22.04 | 22.08 | 872,680 | -0.03(-0.13%) |
Mar 13, 2017 | 22.24 | 22.30 | 21.93 | 22.11 | 1,091,039 | -0.14(-0.63%) |
Mar 10, 2017 | 22.16 | 22.37 | 22.11 | 22.25 | 1,459,480 | +0.01(+0.04%) |
Mar 09, 2017 | 22.41 | 22.46 | 22.23 | 22.24 | 971,427 | -0.16(-0.70%) |
Mar 08, 2017 | 22.16 | 22.46 | 22.16 | 22.40 | 3,508,605 | +0.20(+0.92%) |
Mar 07, 2017 | 22.24 | 22.36 | 22.17 | 22.19 | 1,266,691 | -0.07(-0.33%) |
Mar 06, 2017 | 22.34 | 22.37 | 22.22 | 22.27 | 791,341 | -0.20(-0.91%) |
Mar 03, 2017 | 22.59 | 22.60 | 22.43 | 22.47 | 1,081,634 | -0.03(-0.12%) |
Mar 02, 2017 | 22.53 | 22.62 | 22.43 | 22.50 | 1,478,492 | -0.05(-0.21%) |
Mar 01, 2017 | 22.58 | 22.77 | 22.46 | 22.55 | 2,098,880 | +0.10(+0.45%) |
Feb 28, 2017 | 22.94 | 22.94 | 22.42 | 22.44 | 1,823,336 | -0.44(-1.94%) |
Feb 27, 2017 | 22.97 | 23.19 | 22.88 | 22.89 | 1,162,120 | -0.11(-0.48%) |
Feb 24, 2017 | 22.68 | 23.00 | 22.56 | 23.00 | 1,427,893 | +0.25(+1.10%) |
Feb 23, 2017 | 22.53 | 22.84 | 22.51 | 22.75 | 2,345,688 | +0.29(+1.28%) |
Feb 22, 2017 | 22.26 | 22.48 | 22.25 | 22.46 | 1,467,886 | +0.19(+0.83%) |
Feb 21, 2017 | 22.21 | 22.38 | 22.16 | 22.28 | 5,598,264 | +0.08(+0.38%) |
Feb 17, 2017 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.04 | 22.27 | 22.04 | 22.19 | 2,192,479 | +0.06(+0.25%) |
Feb 15, 2017 | 22.02 | 22.18 | 22.00 | 22.14 | 2,784,914 | +0.13(+0.59%) |
Feb 14, 2017 | 21.97 | 22.15 | 21.80 | 22.01 | 3,701,351 | -0.06(-0.29%) |
Feb 13, 2017 | 22.50 | 23.13 | 22.03 | 22.07 | 4,137,963 | -0.57(-2.53%) |
Feb 10, 2017 | 23.72 | 23.89 | 22.17 | 22.65 | 3,758,128 | -0.69(-2.94%) |
Feb 09, 2017 | 22.97 | 23.49 | 22.96 | 23.33 | 1,176,975 | +0.36(+1.57%) |
Feb 08, 2017 | 23.26 | 23.26 | 22.96 | 22.97 | 2,520,084 | -0.23(-1.00%) |
Feb 07, 2017 | 23.15 | 23.34 | 23.11 | 23.20 | 922,889 | +0.01(+0.04%) |
Feb 06, 2017 | 23.07 | 23.36 | 23.07 | 23.19 | 1,021,222 | +0.03(+0.12%) |
Feb 03, 2017 | 22.73 | 23.21 | 22.67 | 23.17 | 1,016,977 | +0.48(+2.12%) |
Feb 02, 2017 | 22.74 | 23.06 | 22.64 | 22.68 | 935,542 | -0.12(-0.53%) |
Feb 01, 2017 | 22.96 | 22.98 | 22.66 | 22.81 | 787,119 | -0.05(-0.20%) |
Jan 31, 2017 | 22.79 | 22.93 | 22.62 | 22.85 | 956,888 | +0.03(+0.12%) |
Jan 30, 2017 | 22.46 | 22.83 | 22.19 | 22.82 | 1,558,320 | +0.17(+0.74%) |
Jan 27, 2017 | 22.56 | 22.69 | 22.50 | 22.66 | 911,306 | +0.04(+0.16%) |
Jan 26, 2017 | 22.64 | 22.82 | 22.49 | 22.62 | 691,420 | -0.10(-0.45%) |
Jan 25, 2017 | 22.36 | 22.76 | 22.36 | 22.72 | 697,143 | +0.37(+1.66%) |
Jan 24, 2017 | 22.02 | 22.43 | 21.90 | 22.35 | 857,422 | +0.32(+1.47%) |
Jan 23, 2017 | 22.28 | 22.39 | 21.97 | 22.03 | 885,364 | -0.26(-1.16%) |
Jan 20, 2017 | 22.37 | 22.56 | 22.27 | 22.29 | 825,821 | -0.13(-0.58%) |
Jan 19, 2017 | 22.83 | 22.90 | 22.33 | 22.42 | 939,504 | -0.36(-1.59%) |
Jan 18, 2017 | 22.78 | 22.86 | 22.64 | 22.78 | 893,756 | +0.04(+0.16%) |
Jan 17, 2017 | 22.84 | 22.89 | 22.62 | 22.74 | 863,410 | -0.12(-0.53%) |
Jan 13, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.72 | 23.01 | 22.70 | 22.95 | 566,895 | +0.14(+0.61%) |
Jan 11, 2017 | 22.64 | 22.85 | 22.64 | 22.81 | 842,657 | +0.07(+0.33%) |
Jan 10, 2017 | 22.77 | 22.96 | 22.67 | 22.74 | 639,236 | -0.09(-0.41%) |
Jan 09, 2017 | 22.85 | 22.95 | 22.78 | 22.83 | 490,345 | +0.01(+0.04%) |
Jan 06, 2017 | 22.81 | 22.88 | 22.59 | 22.82 | 638,290 | +0.02(+0.08%) |
Jan 05, 2017 | 22.78 | 22.93 | 22.67 | 22.81 | 456,994 | +0.06(+0.24%) |
Jan 04, 2017 | 22.59 | 22.85 | 22.59 | 22.75 | 629,511 | +0.13(+0.57%) |