Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.02 | 20.33 | 19.98 | 20.28 | 285,781 | +0.25(+1.24%) |
Mar 30, 2017 | 20.31 | 20.44 | 20.03 | 20.03 | 410,821 | -0.20(-0.98%) |
Mar 29, 2017 | 19.70 | 20.27 | 19.68 | 20.23 | 385,919 | +0.57(+2.91%) |
Mar 28, 2017 | 19.32 | 19.72 | 19.25 | 19.66 | 217,323 | +0.38(+1.98%) |
Mar 27, 2017 | 18.98 | 19.32 | 18.91 | 19.28 | 214,355 | +0.10(+0.52%) |
Mar 24, 2017 | 19.14 | 19.33 | 19.07 | 19.18 | 368,699 | +0.07(+0.39%) |
Mar 23, 2017 | 19.07 | 19.29 | 18.94 | 19.10 | 334,293 | +0.05(+0.24%) |
Mar 22, 2017 | 19.17 | 19.29 | 18.94 | 19.06 | 389,044 | -0.22(-1.16%) |
Mar 21, 2017 | 19.69 | 19.69 | 19.19 | 19.28 | 306,034 | -0.29(-1.50%) |
Mar 20, 2017 | 19.41 | 19.61 | 19.32 | 19.58 | 338,095 | +0.02(+0.11%) |
Mar 17, 2017 | 19.75 | 19.82 | 19.51 | 19.56 | 224,781 | -0.09(-0.46%) |
Mar 16, 2017 | 19.89 | 19.89 | 19.61 | 19.65 | 306,435 | -0.20(-1.00%) |
Mar 15, 2017 | 19.51 | 19.91 | 19.39 | 19.84 | 902,746 | +0.56(+2.92%) |
Mar 14, 2017 | 19.34 | 19.40 | 18.97 | 19.28 | 549,076 | -0.31(-1.60%) |
Mar 13, 2017 | 19.43 | 19.73 | 19.43 | 19.60 | 259,580 | +0.16(+0.81%) |
Mar 10, 2017 | 19.68 | 19.70 | 19.31 | 19.44 | 237,988 | -0.07(-0.34%) |
Mar 09, 2017 | 19.27 | 19.57 | 19.03 | 19.51 | 505,369 | +0.07(+0.38%) |
Mar 08, 2017 | 20.08 | 20.17 | 19.38 | 19.43 | 644,409 | -0.73(-3.61%) |
Mar 07, 2017 | 20.42 | 20.42 | 20.13 | 20.16 | 242,939 | -0.20(-0.98%) |
Mar 06, 2017 | 20.19 | 20.39 | 20.10 | 20.36 | 214,750 | +0.16(+0.78%) |
Mar 03, 2017 | 20.28 | 20.41 | 20.12 | 20.20 | 202,534 | -0.05(-0.24%) |
Mar 02, 2017 | 20.36 | 20.46 | 20.23 | 20.25 | 204,718 | -0.29(-1.41%) |
Mar 01, 2017 | 20.32 | 20.61 | 20.32 | 20.54 | 387,245 | +0.45(+2.26%) |
Feb 28, 2017 | 20.06 | 20.23 | 20.05 | 20.08 | 295,230 | -0.13(-0.65%) |
Feb 27, 2017 | 20.21 | 20.33 | 20.08 | 20.22 | 397,426 | +0.05(+0.25%) |
Feb 24, 2017 | 20.50 | 20.54 | 20.08 | 20.17 | 395,569 | -0.46(-2.24%) |
Feb 23, 2017 | 21.01 | 21.02 | 20.38 | 20.63 | 438,617 | -0.09(-0.44%) |
Feb 22, 2017 | 21.05 | 21.13 | 20.70 | 20.72 | 291,433 | -0.55(-2.57%) |
Feb 21, 2017 | 21.33 | 21.42 | 21.22 | 21.27 | 345,477 | +0.08(+0.39%) |
Feb 17, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 21.64 | 21.64 | 21.20 | 21.23 | 410,135 | -0.36(-1.69%) |
Feb 15, 2017 | 21.70 | 21.80 | 21.52 | 21.59 | 267,895 | -0.22(-1.02%) |
Feb 14, 2017 | 21.63 | 21.81 | 21.42 | 21.81 | 234,340 | +0.24(+1.11%) |
Feb 13, 2017 | 21.59 | 21.71 | 21.50 | 21.57 | 131,271 | -0.12(-0.57%) |
Feb 10, 2017 | 21.67 | 21.87 | 21.62 | 21.70 | 394,385 | +0.21(+1.00%) |
Feb 09, 2017 | 21.07 | 21.54 | 21.14 | 21.48 | 395,467 | +0.41(+1.96%) |
Feb 08, 2017 | 20.99 | 21.18 | 20.65 | 21.07 | 448,735 | -0.09(-0.43%) |
Feb 07, 2017 | 21.63 | 21.63 | 20.96 | 21.16 | 499,283 | -0.55(-2.51%) |
Feb 06, 2017 | 21.98 | 22.14 | 21.64 | 21.71 | 314,210 | -0.21(-0.98%) |
Feb 03, 2017 | 21.65 | 22.02 | 21.58 | 21.92 | 447,935 | +0.29(+1.34%) |
Feb 02, 2017 | 21.39 | 21.69 | 21.16 | 21.63 | 496,472 | +0.27(+1.28%) |
Feb 01, 2017 | 21.63 | 21.72 | 21.12 | 21.36 | 282,058 | -0.02(-0.12%) |
Jan 31, 2017 | 21.33 | 21.38 | 21.13 | 21.38 | 244,932 | +0.02(+0.12%) |
Jan 30, 2017 | 21.95 | 21.95 | 21.13 | 21.36 | 913,755 | -0.74(-3.37%) |
Jan 27, 2017 | 22.27 | 22.30 | 21.99 | 22.10 | 244,629 | -0.31(-1.40%) |
Jan 26, 2017 | 22.40 | 22.53 | 22.38 | 22.42 | 231,990 | +0.15(+0.67%) |
Jan 25, 2017 | 22.14 | 22.41 | 22.14 | 22.27 | 241,541 | +0.17(+0.75%) |
Jan 24, 2017 | 21.83 | 22.23 | 21.81 | 22.10 | 409,795 | +0.42(+1.95%) |
Jan 23, 2017 | 21.77 | 21.84 | 21.57 | 21.68 | 225,267 | -0.16(-0.72%) |
Jan 20, 2017 | 21.98 | 22.08 | 21.80 | 21.84 | 227,947 | +0.06(+0.27%) |
Jan 19, 2017 | 21.80 | 21.91 | 21.70 | 21.78 | 397,085 | -0.06(-0.27%) |
Jan 18, 2017 | 21.71 | 21.95 | 21.71 | 21.84 | 260,140 | -0.11(-0.49%) |
Jan 17, 2017 | 21.82 | 22.05 | 21.80 | 21.95 | 185,237 | +0.13(+0.61%) |
Jan 13, 2017 | 21.81 | 21.81 | 21.81 | 0 | -0.02(-0.11%) | |
Jan 12, 2017 | 22.12 | 22.12 | 21.76 | 21.84 | 203,284 | -0.03(-0.15%) |
Jan 11, 2017 | 21.71 | 21.87 | 21.56 | 21.87 | 391,062 | +0.26(+1.22%) |
Jan 10, 2017 | 21.71 | 21.83 | 21.59 | 21.61 | 199,101 | -0.03(-0.15%) |
Jan 09, 2017 | 22.04 | 22.04 | 21.61 | 21.64 | 367,064 | -0.53(-2.39%) |
Jan 06, 2017 | 22.23 | 22.29 | 21.99 | 22.17 | 281,898 | -0.02(-0.11%) |
Jan 05, 2017 | 22.16 | 22.27 | 21.90 | 22.19 | 348,417 | +0.17(+0.75%) |
Jan 04, 2017 | 21.81 | 22.06 | 21.70 | 22.03 | 478,720 | +0.30(+1.37%) |