Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.45 | 22.55 | 22.38 | 22.42 | 42,201 | +0.01(+0.03%) |
Mar 30, 2017 | 22.38 | 22.62 | 22.11 | 22.42 | 54,635 | +0.05(+0.20%) |
Mar 29, 2017 | 22.35 | 22.41 | 22.21 | 22.37 | 21,117 | +0.08(+0.38%) |
Mar 28, 2017 | 22.07 | 22.29 | 22.03 | 22.29 | 63,811 | +0.27(+1.24%) |
Mar 27, 2017 | 21.73 | 22.10 | 21.65 | 22.01 | 34,500 | +0.13(+0.59%) |
Mar 24, 2017 | 22.18 | 22.25 | 21.88 | 21.88 | 49,374 | -0.29(-1.29%) |
Mar 23, 2017 | 22.12 | 22.38 | 22.12 | 22.17 | 15,642 | +0.03(+0.11%) |
Mar 22, 2017 | 22.12 | 22.39 | 22.10 | 22.14 | 45,746 | -0.03(-0.11%) |
Mar 21, 2017 | 22.43 | 22.44 | 22.16 | 22.17 | 25,930 | -0.28(-1.24%) |
Mar 20, 2017 | 22.28 | 22.45 | 22.23 | 22.45 | 25,633 | +0.19(+0.84%) |
Mar 17, 2017 | 22.31 | 22.31 | 22.21 | 22.26 | 23,379 | +0.03(+0.15%) |
Mar 16, 2017 | 22.55 | 22.55 | 22.18 | 22.23 | 73,159 | -0.13(-0.58%) |
Mar 15, 2017 | 22.31 | 22.38 | 22.31 | 22.36 | 33,213 | +0.15(+0.67%) |
Mar 14, 2017 | 22.10 | 22.26 | 22.10 | 22.21 | 27,695 | +0.03(+0.15%) |
Mar 13, 2017 | 22.25 | 22.37 | 22.08 | 22.18 | 40,501 | +0.01(+0.03%) |
Mar 10, 2017 | 22.14 | 22.23 | 22.10 | 22.17 | 31,985 | +0.00(+0.00%) |
Mar 09, 2017 | 22.23 | 22.23 | 22.06 | 22.17 | 29,212 | +0.04(+0.17%) |
Mar 08, 2017 | 22.00 | 22.15 | 22.00 | 22.13 | 38,333 | +0.15(+0.67%) |
Mar 07, 2017 | 22.25 | 22.25 | 21.98 | 21.98 | 37,485 | -0.21(-0.93%) |
Mar 06, 2017 | 22.14 | 22.23 | 22.10 | 22.19 | 25,291 | -0.03(-0.15%) |
Mar 03, 2017 | 22.10 | 22.24 | 22.01 | 22.22 | 48,988 | +0.06(+0.26%) |
Mar 02, 2017 | 22.25 | 22.32 | 22.12 | 22.16 | 27,509 | -0.11(-0.49%) |
Mar 01, 2017 | 22.23 | 22.36 | 22.16 | 22.27 | 46,076 | +0.23(+1.05%) |
Feb 28, 2017 | 22.08 | 22.09 | 21.94 | 22.04 | 42,660 | -0.06(-0.26%) |
Feb 27, 2017 | 21.94 | 22.10 | 21.76 | 22.10 | 57,761 | +0.28(+1.30%) |
Feb 24, 2017 | 21.72 | 21.87 | 21.71 | 21.81 | 25,345 | +0.04(+0.18%) |
Feb 23, 2017 | 21.90 | 21.93 | 21.78 | 21.78 | 53,985 | +0.12(+0.57%) |
Feb 22, 2017 | 21.91 | 21.91 | 21.57 | 21.65 | 80,030 | -0.17(-0.77%) |
Feb 21, 2017 | 21.75 | 21.87 | 21.75 | 21.82 | 61,873 | +0.10(+0.47%) |
Feb 17, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.17(+0.78%) | |
Feb 16, 2017 | 21.88 | 22.08 | 21.55 | 21.55 | 68,611 | -0.33(-1.51%) |
Feb 15, 2017 | 21.65 | 22.02 | 21.50 | 21.88 | 66,649 | +0.30(+1.38%) |
Feb 14, 2017 | 21.43 | 21.65 | 21.27 | 21.58 | 65,180 | +0.22(+1.03%) |
Feb 13, 2017 | 21.45 | 21.47 | 21.34 | 21.36 | 89,124 | -0.07(-0.33%) |
Feb 10, 2017 | 21.22 | 21.46 | 21.22 | 21.43 | 45,188 | +0.12(+0.57%) |
Feb 09, 2017 | 20.92 | 21.43 | 20.92 | 21.31 | 67,670 | +0.42(+2.02%) |
Feb 08, 2017 | 21.14 | 21.27 | 20.86 | 20.89 | 74,567 | -0.36(-1.69%) |
Feb 07, 2017 | 21.34 | 21.43 | 21.23 | 21.25 | 42,378 | -0.06(-0.27%) |
Feb 06, 2017 | 21.29 | 21.39 | 21.24 | 21.31 | 43,788 | -0.12(-0.54%) |
Feb 03, 2017 | 21.47 | 21.48 | 21.26 | 21.42 | 59,033 | +0.03(+0.14%) |
Feb 02, 2017 | 21.22 | 21.42 | 21.19 | 21.39 | 33,307 | +0.22(+1.04%) |
Feb 01, 2017 | 21.22 | 21.23 | 21.02 | 21.17 | 36,812 | -0.04(-0.21%) |
Jan 31, 2017 | 21.01 | 21.22 | 20.99 | 21.22 | 58,287 | +0.28(+1.35%) |
Jan 30, 2017 | 20.88 | 21.14 | 20.88 | 20.93 | 37,331 | -0.12(-0.55%) |
Jan 27, 2017 | 21.06 | 21.26 | 20.90 | 21.05 | 55,194 | -0.12(-0.54%) |
Jan 26, 2017 | 21.13 | 21.29 | 20.95 | 21.17 | 54,230 | +0.22(+1.07%) |
Jan 25, 2017 | 20.82 | 21.13 | 20.79 | 20.94 | 54,064 | +0.12(+0.55%) |
Jan 24, 2017 | 20.83 | 20.89 | 20.69 | 20.83 | 78,795 | -0.04(-0.18%) |
Jan 23, 2017 | 20.81 | 20.93 | 20.64 | 20.86 | 85,839 | -0.06(-0.31%) |
Jan 20, 2017 | 20.66 | 20.94 | 20.64 | 20.93 | 68,262 | +0.21(+1.02%) |
Jan 19, 2017 | 20.90 | 21.01 | 20.70 | 20.72 | 59,308 | -0.20(-0.98%) |
Jan 18, 2017 | 21.01 | 21.62 | 20.77 | 20.92 | 68,569 | -0.14(-0.67%) |
Jan 17, 2017 | 21.45 | 21.46 | 21.06 | 21.06 | 80,750 | -0.49(-2.29%) |
Jan 13, 2017 | 21.56 | 21.56 | 21.56 | 0 | +0.20(+0.96%) | |
Jan 12, 2017 | 21.47 | 21.48 | 21.14 | 21.35 | 49,921 | -0.16(-0.74%) |
Jan 11, 2017 | 21.51 | 21.54 | 21.38 | 21.51 | 94,687 | +0.23(+1.08%) |
Jan 10, 2017 | 21.13 | 21.41 | 21.11 | 21.28 | 83,745 | +0.14(+0.68%) |
Jan 09, 2017 | 21.08 | 21.14 | 20.99 | 21.14 | 39,895 | +0.22(+1.04%) |
Jan 06, 2017 | 21.01 | 21.01 | 20.85 | 20.92 | 43,784 | +0.05(+0.23%) |
Jan 05, 2017 | 20.97 | 20.97 | 20.64 | 20.87 | 76,815 | +0.04(+0.18%) |
Jan 04, 2017 | 20.79 | 20.89 | 20.53 | 20.84 | 97,245 | +0.24(+1.14%) |