Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.31 | 21.37 | 21.19 | 21.29 | 75,679 | +0.07(+0.31%) |
Mar 30, 2017 | 21.29 | 21.36 | 21.12 | 21.22 | 64,901 | -0.02(-0.09%) |
Mar 29, 2017 | 21.20 | 21.24 | 21.08 | 21.24 | 21,103 | +0.06(+0.28%) |
Mar 28, 2017 | 21.25 | 21.31 | 21.16 | 21.18 | 22,296 | -0.12(-0.56%) |
Mar 27, 2017 | 21.21 | 21.31 | 21.14 | 21.30 | 30,599 | +0.17(+0.80%) |
Mar 24, 2017 | 21.02 | 21.19 | 20.97 | 21.13 | 14,976 | -0.03(-0.12%) |
Mar 23, 2017 | 21.04 | 21.20 | 21.02 | 21.16 | 40,791 | -0.16(-0.77%) |
Mar 22, 2017 | 21.28 | 21.42 | 21.14 | 21.32 | 33,673 | -0.32(-1.48%) |
Mar 21, 2017 | 21.78 | 21.81 | 21.58 | 21.64 | 20,783 | +0.05(+0.23%) |
Mar 20, 2017 | 21.57 | 21.66 | 21.55 | 21.59 | 22,846 | +0.02(+0.09%) |
Mar 17, 2017 | 21.46 | 21.65 | 21.43 | 21.57 | 31,135 | +0.07(+0.33%) |
Mar 16, 2017 | 21.34 | 21.54 | 21.34 | 21.50 | 29,767 | +0.08(+0.37%) |
Mar 15, 2017 | 21.06 | 21.42 | 21.05 | 21.42 | 22,787 | +0.29(+1.37%) |
Mar 14, 2017 | 20.95 | 21.13 | 20.95 | 21.13 | 20,795 | -0.04(-0.17%) |
Mar 13, 2017 | 21.01 | 21.21 | 21.01 | 21.16 | 43,537 | +0.18(+0.86%) |
Mar 10, 2017 | 20.99 | 21.05 | 20.91 | 20.98 | 30,786 | +0.18(+0.89%) |
Mar 09, 2017 | 20.75 | 20.89 | 20.66 | 20.80 | 32,789 | +0.19(+0.92%) |
Mar 08, 2017 | 20.66 | 20.70 | 20.60 | 20.61 | 46,649 | -0.30(-1.46%) |
Mar 07, 2017 | 20.82 | 20.92 | 20.75 | 20.91 | 70,424 | -0.04(-0.17%) |
Mar 06, 2017 | 20.93 | 20.95 | 20.83 | 20.95 | 37,564 | -0.00(-0.02%) |
Mar 03, 2017 | 20.90 | 20.99 | 20.77 | 20.95 | 26,236 | +0.02(+0.12%) |
Mar 02, 2017 | 20.85 | 21.06 | 20.80 | 20.93 | 18,084 | -0.25(-1.16%) |
Mar 01, 2017 | 21.11 | 21.20 | 21.06 | 21.18 | 51,849 | -0.04(-0.19%) |
Feb 28, 2017 | 21.15 | 21.31 | 21.15 | 21.21 | 27,366 | +0.07(+0.31%) |
Feb 27, 2017 | 21.06 | 21.21 | 21.06 | 21.15 | 54,055 | -0.04(-0.19%) |
Feb 24, 2017 | 21.05 | 21.22 | 21.00 | 21.19 | 28,526 | -0.06(-0.28%) |
Feb 23, 2017 | 21.21 | 21.31 | 21.15 | 21.25 | 52,007 | +0.09(+0.45%) |
Feb 22, 2017 | 21.09 | 21.20 | 21.02 | 21.16 | 20,580 | +0.14(+0.69%) |
Feb 21, 2017 | 20.89 | 21.01 | 20.89 | 21.01 | 18,657 | -0.29(-1.36%) |
Feb 17, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 21.18 | 21.30 | 21.18 | 21.27 | 35,926 | +0.11(+0.50%) |
Feb 15, 2017 | 21.00 | 21.16 | 20.90 | 21.16 | 17,860 | +0.11(+0.52%) |
Feb 14, 2017 | 21.01 | 21.05 | 20.95 | 21.05 | 35,467 | +0.02(+0.10%) |
Feb 13, 2017 | 21.09 | 21.09 | 20.95 | 21.03 | 35,749 | +0.01(+0.04%) |
Feb 10, 2017 | 20.95 | 21.03 | 20.91 | 21.02 | 25,033 | +0.09(+0.44%) |
Feb 09, 2017 | 20.98 | 20.98 | 20.85 | 20.93 | 31,007 | -0.02(-0.10%) |
Feb 08, 2017 | 20.94 | 20.98 | 20.88 | 20.95 | 48,913 | +0.22(+1.06%) |
Feb 07, 2017 | 20.69 | 20.76 | 20.65 | 20.73 | 29,629 | -0.06(-0.29%) |
Feb 06, 2017 | 20.73 | 20.79 | 20.65 | 20.79 | 26,346 | -0.10(-0.48%) |
Feb 03, 2017 | 20.89 | 20.90 | 20.80 | 20.89 | 37,377 | -0.05(-0.24%) |
Feb 02, 2017 | 20.96 | 21.02 | 20.83 | 20.94 | 37,717 | +0.07(+0.34%) |
Feb 01, 2017 | 20.97 | 20.97 | 20.80 | 20.87 | 37,247 | -0.25(-1.18%) |
Jan 31, 2017 | 21.15 | 21.19 | 21.02 | 21.12 | 40,424 | +0.12(+0.57%) |
Jan 30, 2017 | 20.84 | 21.02 | 20.77 | 21.00 | 34,360 | -0.05(-0.24%) |
Jan 27, 2017 | 20.91 | 21.07 | 20.91 | 21.05 | 33,351 | +0.06(+0.29%) |
Jan 26, 2017 | 20.95 | 21.04 | 20.95 | 20.99 | 44,851 | +0.03(+0.14%) |
Jan 25, 2017 | 20.91 | 20.97 | 20.87 | 20.96 | 66,380 | +0.24(+1.16%) |
Jan 24, 2017 | 20.51 | 20.80 | 20.51 | 20.72 | 89,463 | +0.22(+1.07%) |
Jan 23, 2017 | 20.48 | 20.59 | 20.33 | 20.50 | 44,044 | -0.37(-1.77%) |
Jan 20, 2017 | 20.66 | 20.87 | 20.66 | 20.87 | 36,098 | +0.14(+0.68%) |
Jan 19, 2017 | 20.68 | 20.73 | 20.56 | 20.73 | 37,468 | -0.03(-0.14%) |
Jan 18, 2017 | 20.75 | 20.83 | 20.69 | 20.76 | 62,611 | -0.11(-0.53%) |
Jan 17, 2017 | 20.84 | 20.91 | 20.76 | 20.87 | 424,620 | -0.39(-1.83%) |
Jan 13, 2017 | 21.26 | 21.26 | 21.26 | 0 | +0.21(+0.99%) | |
Jan 12, 2017 | 21.05 | 21.11 | 20.96 | 21.05 | 41,892 | +0.20(+0.94%) |
Jan 11, 2017 | 20.58 | 20.93 | 20.58 | 20.86 | 37,444 | +0.34(+1.63%) |
Jan 10, 2017 | 20.56 | 20.69 | 20.52 | 20.52 | 42,642 | -0.25(-1.18%) |
Jan 09, 2017 | 20.70 | 20.82 | 20.66 | 20.77 | 50,101 | +0.20(+0.95%) |
Jan 06, 2017 | 20.59 | 20.70 | 20.54 | 20.57 | 56,396 | -0.23(-1.13%) |
Jan 05, 2017 | 20.62 | 20.83 | 20.60 | 20.80 | 44,311 | +0.36(+1.76%) |
Jan 04, 2017 | 20.45 | 20.48 | 20.35 | 20.45 | 36,063 | +0.09(+0.42%) |