Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.54 | 23.74 | 23.49 | 23.64 | 14,792 | +0.21(+0.90%) |
Mar 30, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 98,494 | -0.21(-0.89%) |
Mar 29, 2017 | 23.51 | 23.64 | 23.47 | 23.64 | 26,152 | +0.07(+0.30%) |
Mar 28, 2017 | 23.46 | 23.63 | 23.46 | 23.57 | 8,622 | +0.09(+0.38%) |
Mar 27, 2017 | 23.45 | 23.49 | 23.35 | 23.48 | 14,736 | +0.26(+1.12%) |
Mar 24, 2017 | 23.32 | 23.33 | 23.22 | 23.22 | 10,544 | -0.10(-0.42%) |
Mar 23, 2017 | 23.25 | 23.41 | 23.16 | 23.32 | 18,419 | -0.54(-2.26%) |
Mar 22, 2017 | 23.83 | 23.94 | 23.80 | 23.86 | 14,143 | +0.09(+0.37%) |
Mar 21, 2017 | 23.71 | 23.79 | 23.64 | 23.77 | 19,736 | +0.17(+0.72%) |
Mar 20, 2017 | 23.70 | 23.70 | 23.56 | 23.60 | 28,370 | -0.04(-0.17%) |
Mar 17, 2017 | 23.38 | 23.64 | 23.38 | 23.64 | 21,410 | +0.24(+1.03%) |
Mar 16, 2017 | 23.30 | 23.40 | 23.22 | 23.40 | 43,438 | +0.12(+0.52%) |
Mar 15, 2017 | 22.94 | 23.30 | 22.92 | 23.28 | 14,842 | +0.15(+0.65%) |
Mar 14, 2017 | 23.14 | 23.23 | 23.00 | 23.13 | 153,631 | +0.00(+0.00%) |
Mar 13, 2017 | 23.07 | 23.23 | 23.03 | 23.13 | 172,229 | +0.15(+0.65%) |
Mar 10, 2017 | 23.00 | 23.50 | 22.95 | 22.98 | 39,798 | +0.07(+0.31%) |
Mar 09, 2017 | 22.86 | 22.92 | 22.80 | 22.91 | 19,769 | +0.26(+1.13%) |
Mar 08, 2017 | 22.71 | 22.75 | 22.64 | 22.65 | 20,193 | -0.04(-0.18%) |
Mar 07, 2017 | 22.62 | 22.75 | 22.58 | 22.70 | 13,987 | -0.32(-1.41%) |
Mar 06, 2017 | 22.94 | 23.02 | 22.90 | 23.02 | 9,205 | -0.01(-0.04%) |
Mar 03, 2017 | 22.83 | 23.04 | 22.78 | 23.03 | 10,044 | +0.17(+0.74%) |
Mar 02, 2017 | 22.73 | 22.93 | 22.73 | 22.86 | 20,431 | -0.19(-0.82%) |
Mar 01, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 19,761 | +0.23(+1.01%) |
Feb 28, 2017 | 22.98 | 23.01 | 22.78 | 22.82 | 16,962 | -0.16(-0.70%) |
Feb 27, 2017 | 22.96 | 23.04 | 22.93 | 22.98 | 26,138 | +0.11(+0.48%) |
Feb 24, 2017 | 22.75 | 22.90 | 22.75 | 22.87 | 33,427 | -0.14(-0.63%) |
Feb 23, 2017 | 22.95 | 23.09 | 22.95 | 23.02 | 16,052 | +0.14(+0.59%) |
Feb 22, 2017 | 22.70 | 22.95 | 22.68 | 22.88 | 16,916 | +0.03(+0.13%) |
Feb 21, 2017 | 22.77 | 22.85 | 22.75 | 22.85 | 27,372 | -0.13(-0.57%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.12(-0.52%) | |
Feb 16, 2017 | 22.92 | 23.11 | 22.92 | 23.10 | 17,725 | +0.21(+0.92%) |
Feb 15, 2017 | 22.64 | 22.96 | 22.64 | 22.89 | 47,877 | +0.18(+0.77%) |
Feb 14, 2017 | 22.94 | 22.94 | 22.65 | 22.71 | 69,438 | -0.23(-1.02%) |
Feb 13, 2017 | 23.24 | 23.25 | 22.92 | 22.95 | 130,229 | +0.02(+0.07%) |
Feb 10, 2017 | 22.82 | 23.00 | 22.79 | 22.93 | 29,994 | +0.13(+0.58%) |
Feb 09, 2017 | 22.88 | 22.88 | 22.80 | 22.80 | 10,803 | -0.45(-1.94%) |
Feb 08, 2017 | 23.32 | 23.35 | 23.17 | 23.25 | 23,149 | -0.03(-0.13%) |
Feb 07, 2017 | 23.32 | 23.33 | 23.18 | 23.28 | 15,801 | -0.13(-0.56%) |
Feb 06, 2017 | 23.34 | 23.41 | 23.26 | 23.41 | 13,589 | -0.20(-0.85%) |
Feb 03, 2017 | 23.52 | 23.68 | 23.52 | 23.61 | 23,952 | +0.30(+1.29%) |
Feb 02, 2017 | 23.54 | 23.55 | 23.29 | 23.31 | 14,528 | +0.09(+0.39%) |
Feb 01, 2017 | 23.19 | 23.24 | 23.05 | 23.22 | 23,382 | -0.25(-1.07%) |
Jan 31, 2017 | 23.45 | 23.54 | 23.29 | 23.47 | 143,263 | +0.24(+1.03%) |
Jan 30, 2017 | 23.19 | 23.37 | 23.15 | 23.23 | 167,184 | -0.38(-1.61%) |
Jan 27, 2017 | 23.72 | 23.75 | 23.58 | 23.61 | 20,267 | -0.11(-0.46%) |
Jan 26, 2017 | 23.71 | 23.75 | 23.51 | 23.72 | 23,939 | +0.28(+1.19%) |
Jan 25, 2017 | 23.37 | 23.44 | 23.30 | 23.44 | 25,287 | -0.11(-0.47%) |
Jan 24, 2017 | 23.48 | 23.60 | 23.45 | 23.55 | 23,582 | +0.15(+0.64%) |
Jan 23, 2017 | 23.36 | 23.40 | 23.27 | 23.40 | 41,342 | +0.44(+1.92%) |
Jan 20, 2017 | 22.96 | 23.00 | 22.86 | 22.96 | 38,302 | -0.16(-0.69%) |
Jan 19, 2017 | 22.99 | 23.14 | 22.88 | 23.12 | 171,533 | +0.28(+1.23%) |
Jan 18, 2017 | 22.68 | 22.84 | 22.64 | 22.84 | 238,643 | +0.26(+1.15%) |
Jan 17, 2017 | 22.50 | 22.59 | 22.42 | 22.58 | 51,042 | +0.08(+0.36%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.27(+1.21%) | |
Jan 12, 2017 | 22.15 | 22.25 | 22.14 | 22.23 | 23,641 | +0.01(+0.05%) |
Jan 11, 2017 | 21.95 | 22.23 | 21.93 | 22.22 | 14,601 | +0.10(+0.45%) |
Jan 10, 2017 | 22.13 | 22.13 | 21.98 | 22.12 | 14,773 | -0.07(-0.34%) |
Jan 09, 2017 | 22.07 | 22.22 | 22.06 | 22.20 | 58,141 | +0.17(+0.77%) |
Jan 06, 2017 | 21.97 | 22.14 | 21.97 | 22.02 | 49,698 | +0.03(+0.14%) |
Jan 05, 2017 | 21.77 | 22.03 | 21.77 | 22.00 | 45,205 | +0.42(+1.92%) |
Jan 04, 2017 | 21.56 | 21.70 | 21.51 | 21.58 | 19,917 | +0.18(+0.84%) |